JSW Holdings Share Price History

JSW Holdings

CMP as on 21-Sep-21 15:59

₹ 4,784.55
228.25 5.01%

Open

₹ 4,855.00

Turnover (lac)

₹ 883

Prev. Close

₹ 4,556.30

Day's Vol (shares)

₹ 18,455

Day's Range (₹)

₹ 4,550.00
₹ 5,200.00

CMP as on21-Sep-21 15:58

₹ 4,764.45
198.1 4.34%

Open

₹ 4,746.00

Turnover (lac)

₹ 25

Prev. Close

₹ 4,566.35

Day's Vol (shares)

₹ 1,966

Day's Range

₹ 4,646.15
₹ 5,186.10

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 ()
20-Sep-2021 4,695 4,797 4,511 4,556 459 17.50 3,424 286 -139
17-Sep-2021 4,835 4,850 4,682 4,691 285 3.09 425 168 -144
16-Sep-2021 4,850 4,850 4,743 4,774 179 2.10 259 107 -76
15-Sep-2021 4,778 4,833 4,740 4,788 229 2.57 276 92.60 9.95
14-Sep-2021 4,850 4,850 4,730 4,778 196 2.83 265 120 -72
13-Sep-2021 4,799 4,820 4,680 4,780 405 5.92 795 140 -19
09-Sep-2021 4,835 4,867 4,710 4,744 267 2.68 300 157 -91
08-Sep-2021 4,885 4,886 4,750 4,773 196 3.09 429 136 -112
07-Sep-2021 4,888 4,888 4,780 4,822 266 2.69 305 108 -66
06-Sep-2021 4,837 4,900 4,799 4,811 171 2.49 351 101 -26
03-Sep-2021 4,855 4,890 4,790 4,806 137 2.89 359 99.90 -50
02-Sep-2021 4,851 4,948 4,800 4,827 168 2.48 339 148 -24
01-Sep-2021 4,926 4,961 4,878 4,882 134 1.40 186 82.60 -44
31-Aug-2021 4,876 5,030 4,876 4,916 297 3.87 459 154 39.80
30-Aug-2021 4,907 5,027 4,907 4,932 244 3.55 412 120 24.60
27-Aug-2021 5,060 5,060 4,880 4,907 322 4.79 687 180 -153
26-Aug-2021 5,050 5,050 4,900 4,906 434 5.54 732 150 -144
25-Aug-2021 4,748 5,400 4,748 5,002 3,161 55.40 2,414 652 254
24-Aug-2021 4,505 4,756 4,505 4,719 200 1.66 176 251 214
23-Aug-2021 4,785 4,800 4,500 4,546 532 5.63 700 300 -239
Open ZERO Brokerage Demat Account