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

JSW Energy - JSWENERGY Share Price History

JSW Energy

CMP as on 04-Jul-22 15:51

204.70

Open

₹ 205.70

Turnover (lac)

₹ 909

Prev. Close

₹ 204.25

Day's Vol (shares)

₹ 4,44,168

Day's Range (₹)

₹ 201.35
₹ 207.80

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 ()
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

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