JSW Energy - JSWENERGY Share Price History

JSW Energy

CMP as on 04-Jul-22 15:51

204.70

0.45 0.22%

Open

₹ 205.70

Turnover (lac)

₹ 909

Prev. Close

₹ 204.25

Day's Vol (shares)

₹ 4,44,168

Day's Range (₹)

₹ 201.35

₹ 207.80

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 ()
04-Jul-2022	206	208	201	205	10,285	90.90	184,832	6.45	-1
01-Jul-2022	204	208	199	204	12,456	135	214,126	8.75	-0.10
30-Jun-2022	217	219	205	208	11,834	156	237,405	13.90	-8.90
29-Jun-2022	214	221	211	216	7,766	104	130,435	9.55	2.20
28-Jun-2022	218	225	212	219	15,200	196	269,202	13.20	1.70
27-Jun-2022	210	221	210	218	21,540	297	473,192	11	8.30
24-Jun-2022	207	211	202	209	11,759	168	202,987	9.40	1.80
23-Jun-2022	206	211	197	204	11,423	151	256,034	13.90	-2.40
22-Jun-2022	211	213	204	206	15,318	199	298,326	9.80	-5.40
21-Jun-2022	200	214	192	211	18,757	261	393,420	21.70	11.60
20-Jun-2022	210	210	182	196	26,143	523	1,740,253	28.10	-15
17-Jun-2022	212	219	205	210	18,594	244	508,642	14.60	-1.80
16-Jun-2022	230	234	211	212	13,581	193	415,438	23.50	-18
15-Jun-2022	230	230	224	226	7,802	119	286,819	5.80	-4.30
14-Jun-2022	230	237	222	227	17,195	205	430,408	14.50	-3.30
13-Jun-2022	247	247	228	231	22,810	227	468,992	19.50	-16
10-Jun-2022	243	260	240	248	26,413	602	559,159	20.20	4.90
09-Jun-2022	246	251	242	244	9,566	171	413,563	8.50	-2.10
08-Jun-2022	255	256	247	248	8,274	103	239,294	8.50	-6.90
07-Jun-2022	254	258	251	253	9,264	111	262,157	6.90	-1.10
06-Jun-2022	265	265	254	256	10,236	149	276,835	11	-9.30