JSW Holdings Share Price History

JSW Holdings

CMP as on 30-Jul-21 15:45

₹ 5,207.05
28.55 0.55%

Open

₹ 5,150.00

Turnover (lac)

₹ 364

Prev. Close

₹ 5,178.50

Day's Vol (shares)

₹ 6,990

Day's Range (₹)

₹ 5,150.00
₹ 5,587.00

CMP as on30-Jul-21 15:29

₹ 5,189.05
0.95 0.02%

Open

₹ 5,170.00

Turnover (lac)

₹ 25

Prev. Close

₹ 5,188.10

Day's Vol (shares)

₹ 1,255

Day's Range

₹ 5,131.45
₹ 5,600.00

JSW Holdings Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 5,150 5,587 5,150 5,207 3,015 37.80 1,749 437 57.10
29-Jul-2021 4,698 5,618 4,629 5,179 3,963 85 4,375 989 481
28-Jul-2021 4,737 4,750 4,607 4,682 242 2.26 310 143 -55
27-Jul-2021 4,867 4,900 4,673 4,717 325 4.49 406 227 -150
26-Jul-2021 4,995 4,995 4,788 4,819 213 3.74 475 207 -176
23-Jul-2021 4,875 4,900 4,794 4,825 361 4.56 603 106 -50
22-Jul-2021 4,726 4,880 4,700 4,809 580 10.60 919 180 82.40
20-Jul-2021 4,654 4,755 4,640 4,699 212 2.18 227 115 44.60
19-Jul-2021 4,610 4,732 4,610 4,719 112 1.31 152 122 109
16-Jul-2021 4,823 4,855 4,675 4,701 232 3.32 402 180 -121
15-Jul-2021 4,826 4,826 4,687 4,713 261 4.20 555 139 -112
14-Jul-2021 4,895 4,951 4,762 4,778 212 1.83 181 189 -117
13-Jul-2021 4,875 4,990 4,811 4,835 190 2.09 253 179 -40
12-Jul-2021 4,682 5,000 4,682 4,818 326 4.61 664 318 136
09-Jul-2021 4,721 4,778 4,680 4,726 118 1.89 175 98 4.90
08-Jul-2021 4,801 4,835 4,700 4,722 246 2.68 245 135 -79
07-Jul-2021 4,740 4,805 4,701 4,753 181 1.30 135 104 12.90
06-Jul-2021 4,850 4,850 4,740 4,754 162 1.31 190 110 -96
05-Jul-2021 4,869 4,869 4,713 4,791 299 2.63 287 156 -78
02-Jul-2021 4,780 4,869 4,743 4,802 227 2.34 295 126 21.80
01-Jul-2021 4,860 4,868 4,605 4,710 310 4.74 532 263 -150
Open ZERO Brokerage Demat Account