JSW Energy - JSWENERGY Share Price History

JSW Energy

CMP as on 20-May-22 15:49

293.35

26.35 9.87%

Open

₹ 272.70

Turnover (lac)

₹ 5,300

Prev. Close

₹ 267.00

Day's Vol (shares)

₹ 18,06,701

Day's Range (₹)

₹ 269.20

₹ 293.70

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
20-May-2022	273	294	269	293	21,706	519	1,030,710	24.50	20.70
19-May-2022	274	277	265	267	9,361	137	281,159	11.60	-6.50
18-May-2022	276	296	276	279	18,541	388	753,155	20	2.20
17-May-2022	258	278	250	273	13,412	217	482,481	28	14.80
16-May-2022	258	258	243	253	9,917	106	254,110	15.90	-5.10
13-May-2022	257	265	244	247	15,268	161	407,841	21	-9.80
12-May-2022	260	262	237	252	16,611	221	624,086	25	-7.90
11-May-2022	280	289	251	259	17,034	279	588,305	37.70	-22
10-May-2022	281	302	273	279	11,112	175	368,117	28.50	-1.30
09-May-2022	299	301	281	286	14,396	205	474,210	20	-13
06-May-2022	300	309	294	301	12,839	213	475,102	14.30	1.35
05-May-2022	315	318	301	307	19,097	251	481,935	17.30	-7.80
04-May-2022	320	320	302	309	22,831	628	1,089,907	18.10	-11
02-May-2022	314	315	302	305	23,944	315	714,896	13.10	-9.30
29-Apr-2022	330	335	315	318	9,830	147	265,400	19.50	-13
28-Apr-2022	342	345	328	330	15,331	163	339,839	16.20	-12
27-Apr-2022	345	354	336	342	11,929	348	660,908	17.70	-2.70
26-Apr-2022	333	346	331	346	7,570	576	787,630	15.10	13.40
25-Apr-2022	338	341	327	330	9,265	215	516,917	13.90	-8.30
22-Apr-2022	346	354	342	344	6,401	118	340,736	12	-1.80