Home > Share Market > Stocks > JSW Energy > JSWENERGY Share Price History

JSW Energy - JSWENERGY Share Price History

JSW Energy

CMP as on 20-May-22 15:49

293.35

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

JSW Energy Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity