Home > Share Market > Stocks > JSW Holdings > JSWHL Share Price History

JSWHL Historical Share Price Data

JSW Holdings

CMP as on 10-Aug-22 15:27

3,504.20

Open

₹ 3,568.15

Turnover (lac)

₹ 11

Prev. Close

₹ 3,498.20

Day's Vol (shares)

₹ 307

Day's Range (₹)

₹ 3,501.25
₹ 3,606.55

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 ()
08-Aug-2022 3,500 3,579 3,460 3,498 112 1.06 207 119 -1.80
05-Aug-2022 3,514 3,542 3,431 3,461 147 1.25 201 111 -53
04-Aug-2022 3,538 3,558 3,430 3,473 431 5.48 1,130 128 -66
03-Aug-2022 3,521 3,575 3,441 3,488 235 2.60 529 134 -32
02-Aug-2022 3,589 3,589 3,458 3,504 202 2.16 366 131 -85
01-Aug-2022 3,467 3,515 3,400 3,501 201 2 339 115 34.20
29-Jul-2022 3,498 3,505 3,350 3,465 297 2.79 526 155 -33
28-Jul-2022 3,261 3,405 3,261 3,365 246 1.86 296 144 104
27-Jul-2022 3,226 3,394 3,226 3,321 130 1.27 200 168 95.40
26-Jul-2022 3,208 3,349 3,208 3,325 221 1.79 348 141 117
25-Jul-2022 3,354 3,354 3,228 3,283 318 2.74 478 126 -71
22-Jul-2022 3,397 3,397 3,277 3,305 249 2.32 479 120 -92
21-Jul-2022 3,399 3,410 3,300 3,347 286 3.43 634 110 -52
20-Jul-2022 3,380 3,442 3,360 3,383 154 1.65 303 81.80 2.60
19-Jul-2022 3,340 3,385 3,340 3,357 36 0.29 45 45.30 16.90
18-Jul-2022 3,390 3,392 3,340 3,369 201 1.55 289 51.60 -21
15-Jul-2022 3,377 3,379 3,301 3,342 133 0.92 156 77.80 -36
14-Jul-2022 3,389 3,395 3,337 3,379 77 0.47 79 58.30 -9.40
13-Jul-2022 3,363 3,408 3,271 3,389 263 3.18 764 137 25.50
12-Jul-2022 3,330 3,370 3,252 3,315 204 1.79 356 118 -15
11-Jul-2022 3,252 3,368 3,210 3,341 273 2.08 404 158 89.70

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