Advertisement
Advertisement
JSW Energy Limited (JSWENERGY.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:56PM IST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 244.90 | 250.20 | 238.00 | 240.70 | 240.70 | 226,244 |
| Mar 29, 2023 | 225.30 | 239.80 | 222.85 | 236.70 | 236.70 | 188,058 |
| Mar 28, 2023 | 228.00 | 230.00 | 220.65 | 222.20 | 222.20 | 166,446 |
| Mar 27, 2023 | 237.05 | 238.65 | 223.90 | 226.55 | 226.55 | 149,688 |
| Mar 24, 2023 | 247.95 | 249.45 | 235.00 | 236.85 | 236.85 | 1,170,657 |
| Mar 23, 2023 | 250.40 | 252.00 | 246.90 | 248.25 | 248.25 | 60,858 |
| Mar 22, 2023 | 250.05 | 256.30 | 248.85 | 250.45 | 250.45 | 72,363 |
| Mar 21, 2023 | 248.00 | 255.20 | 247.35 | 251.95 | 251.95 | 220,644 |
| Mar 20, 2023 | 252.25 | 255.15 | 244.15 | 246.55 | 246.55 | 186,597 |
| Mar 17, 2023 | 258.85 | 263.95 | 248.30 | 252.25 | 252.25 | 141,394 |
| Mar 16, 2023 | 252.60 | 257.55 | 247.20 | 254.55 | 254.55 | 133,083 |
| Mar 15, 2023 | 252.05 | 261.00 | 251.15 | 255.45 | 255.45 | 231,784 |
| Mar 14, 2023 | 259.00 | 265.00 | 248.00 | 250.70 | 250.70 | 121,157 |
| Mar 13, 2023 | 268.30 | 272.60 | 256.00 | 258.65 | 258.65 | 72,461 |
| Mar 10, 2023 | 263.70 | 273.00 | 262.85 | 268.25 | 268.25 | 106,339 |
| Mar 09, 2023 | 278.85 | 278.85 | 267.70 | 269.50 | 269.50 | 110,475 |
| Mar 08, 2023 | 265.95 | 281.95 | 261.35 | 277.40 | 277.40 | 323,872 |
| Mar 06, 2023 | 243.35 | 274.00 | 242.80 | 269.40 | 269.40 | 718,307 |
| Mar 03, 2023 | 229.05 | 249.55 | 229.05 | 242.65 | 242.65 | 464,529 |
| Mar 02, 2023 | 230.50 | 232.50 | 226.95 | 229.05 | 229.05 | 157,592 |
| Mar 01, 2023 | 232.70 | 242.00 | 228.40 | 234.00 | 234.00 | 420,421 |
| Feb 28, 2023 | 210.45 | 236.70 | 208.05 | 234.45 | 234.45 | 411,303 |
| Feb 27, 2023 | 212.00 | 212.00 | 204.80 | 208.50 | 208.50 | 78,733 |
| Feb 24, 2023 | 215.00 | 218.65 | 210.75 | 212.05 | 212.05 | 37,447 |
| Feb 23, 2023 | 219.05 | 222.40 | 212.55 | 214.35 | 214.35 | 108,454 |
| Feb 22, 2023 | 223.45 | 225.75 | 219.00 | 219.85 | 219.85 | 55,463 |
| Feb 21, 2023 | 220.45 | 230.80 | 220.35 | 223.60 | 223.60 | 70,535 |
| Feb 20, 2023 | 225.95 | 226.90 | 221.35 | 222.10 | 222.10 | 44,808 |
| Feb 17, 2023 | 224.25 | 228.35 | 222.80 | 226.20 | 226.20 | 115,177 |
| Feb 16, 2023 | 230.00 | 232.25 | 223.50 | 224.10 | 224.10 | 39,581 |
| Feb 15, 2023 | 220.70 | 229.40 | 220.70 | 227.20 | 227.20 | 53,402 |
| Feb 14, 2023 | 227.00 | 227.00 | 221.05 | 222.70 | 222.70 | 42,824 |
| Feb 13, 2023 | 232.40 | 232.40 | 224.00 | 224.70 | 224.70 | 16,502 |
| Feb 10, 2023 | 236.20 | 236.20 | 228.25 | 229.75 | 229.75 | 42,269 |
| Feb 09, 2023 | 225.05 | 238.85 | 224.25 | 236.30 | 236.30 | 169,275 |
| Feb 08, 2023 | 220.70 | 225.55 | 219.45 | 224.15 | 224.15 | 59,426 |
| Feb 07, 2023 | 226.90 | 227.85 | 219.30 | 220.65 | 220.65 | 64,242 |
| Feb 06, 2023 | 219.20 | 228.75 | 219.20 | 225.00 | 225.00 | 70,534 |
| Feb 03, 2023 | 226.95 | 228.15 | 216.45 | 220.85 | 220.85 | 101,981 |
| Feb 02, 2023 | 235.95 | 238.90 | 225.00 | 225.50 | 225.50 | 57,451 |
| Feb 01, 2023 | 242.85 | 248.75 | 230.55 | 235.65 | 235.65 | 178,711 |
| Jan 31, 2023 | 229.70 | 239.90 | 229.45 | 238.60 | 238.60 | 86,169 |
| Jan 30, 2023 | 233.55 | 241.00 | 227.00 | 229.70 | 229.70 | 95,336 |
| Jan 27, 2023 | 240.10 | 242.00 | 230.15 | 236.60 | 236.60 | 62,411 |
| Jan 25, 2023 | 247.35 | 249.00 | 240.00 | 241.60 | 241.60 | 68,337 |
| Jan 24, 2023 | 247.05 | 251.85 | 246.70 | 247.35 | 247.35 | 68,628 |
| Jan 23, 2023 | 256.00 | 256.00 | 245.50 | 246.70 | 246.70 | 92,753 |
| Jan 20, 2023 | 266.05 | 268.50 | 260.55 | 262.20 | 262.20 | 36,374 |
| Jan 19, 2023 | 266.00 | 270.00 | 265.00 | 265.85 | 265.85 | 53,534 |
| Jan 18, 2023 | 264.05 | 269.55 | 263.30 | 264.85 | 264.85 | 24,841 |
| Jan 17, 2023 | 268.60 | 270.25 | 265.15 | 265.80 | 265.80 | 40,572 |
| Jan 16, 2023 | 268.05 | 278.50 | 265.60 | 268.60 | 268.60 | 52,838 |
| Jan 13, 2023 | 273.50 | 275.95 | 266.00 | 267.60 | 267.60 | 50,546 |
| Jan 12, 2023 | 278.05 | 279.00 | 271.45 | 273.40 | 273.40 | 31,547 |
| Jan 11, 2023 | 280.80 | 283.35 | 278.30 | 279.80 | 279.80 | 365,693 |
| Jan 10, 2023 | 286.40 | 286.40 | 277.30 | 282.55 | 282.55 | 15,502 |
| Jan 09, 2023 | 284.95 | 286.50 | 279.25 | 283.95 | 283.95 | 30,631 |
| Jan 06, 2023 | 280.40 | 282.30 | 276.25 | 278.65 | 278.65 | 26,345 |
| Jan 05, 2023 | 286.85 | 286.85 | 278.55 | 281.30 | 281.30 | 35,975 |
| Jan 04, 2023 | 289.00 | 291.35 | 283.00 | 284.80 | 284.80 | 45,372 |
| Jan 03, 2023 | 296.90 | 296.90 | 288.75 | 290.00 | 290.00 | 38,331 |
| Jan 02, 2023 | 288.80 | 297.95 | 287.70 | 293.60 | 293.60 | 55,632 |
| Dec 30, 2022 | 289.75 | 289.75 | 286.00 | 287.45 | 287.45 | 44,270 |
| Dec 29, 2022 | 285.00 | 292.00 | 284.95 | 286.65 | 286.65 | 89,437 |
| Dec 28, 2022 | 273.10 | 293.55 | 269.75 | 283.60 | 283.60 | 188,778 |
| Dec 27, 2022 | 269.50 | 271.40 | 262.65 | 270.00 | 270.00 | 76,398 |
| Dec 26, 2022 | 250.10 | 268.00 | 245.65 | 264.05 | 264.05 | 75,572 |
| Dec 23, 2022 | 265.10 | 267.80 | 248.40 | 253.30 | 253.30 | 174,295 |
| Dec 22, 2022 | 268.10 | 274.90 | 257.55 | 270.05 | 270.05 | 219,698 |
| Dec 21, 2022 | 284.85 | 284.85 | 265.25 | 268.05 | 268.05 | 74,985 |
| Dec 20, 2022 | 280.10 | 280.10 | 272.00 | 279.00 | 279.00 | 73,803 |
| Dec 19, 2022 | 286.05 | 287.30 | 278.65 | 280.00 | 280.00 | 86,565 |
| Dec 16, 2022 | 294.10 | 295.25 | 285.00 | 286.30 | 286.30 | 48,674 |
| Dec 15, 2022 | 294.55 | 298.75 | 292.55 | 294.15 | 294.15 | 344,196 |
| Dec 14, 2022 | 297.85 | 300.00 | 295.25 | 295.90 | 295.90 | 14,961 |
| Dec 13, 2022 | 299.15 | 304.35 | 297.00 | 297.75 | 297.75 | 27,524 |
| Dec 12, 2022 | 294.20 | 301.75 | 292.00 | 298.35 | 298.35 | 66,739 |
| Dec 09, 2022 | 301.55 | 305.65 | 294.05 | 296.20 | 296.20 | 75,263 |
| Dec 08, 2022 | 305.15 | 307.75 | 300.30 | 301.40 | 301.40 | 48,618 |
| Dec 07, 2022 | 310.80 | 311.00 | 303.25 | 304.35 | 304.35 | 77,614 |
| Dec 06, 2022 | 311.15 | 319.15 | 308.85 | 310.75 | 310.75 | 112,158 |
| Dec 05, 2022 | 309.70 | 314.35 | 305.65 | 310.35 | 310.35 | 57,508 |
| Dec 02, 2022 | 307.25 | 312.70 | 307.25 | 308.30 | 308.30 | 51,356 |
| Dec 01, 2022 | 307.50 | 313.95 | 304.00 | 309.85 | 309.85 | 38,481 |
| Nov 30, 2022 | 308.25 | 310.75 | 306.50 | 307.95 | 307.95 | 37,458 |
| Nov 29, 2022 | 309.00 | 315.80 | 308.00 | 309.30 | 309.30 | 25,733 |
| Nov 28, 2022 | 305.15 | 318.00 | 305.15 | 311.75 | 311.75 | 52,535 |
| Nov 25, 2022 | 300.05 | 309.50 | 298.75 | 307.50 | 307.50 | 45,816 |
| Nov 24, 2022 | 300.25 | 307.75 | 299.30 | 300.55 | 300.55 | 48,406 |
| Nov 23, 2022 | 297.95 | 312.70 | 297.95 | 302.05 | 302.05 | 121,596 |
| Nov 22, 2022 | 306.85 | 306.90 | 297.05 | 297.95 | 297.95 | 40,042 |
| Nov 21, 2022 | 305.95 | 307.20 | 301.75 | 303.95 | 303.95 | 43,472 |
| Nov 18, 2022 | 309.95 | 312.45 | 303.00 | 304.90 | 304.90 | 53,513 |
| Nov 17, 2022 | 312.15 | 315.50 | 308.00 | 309.90 | 309.90 | 51,744 |
| Nov 16, 2022 | 316.15 | 319.75 | 314.00 | 314.70 | 314.70 | 31,337 |
| Nov 15, 2022 | 316.20 | 320.05 | 314.35 | 318.35 | 318.35 | 40,059 |
| Nov 14, 2022 | 321.05 | 324.75 | 316.65 | 318.60 | 318.60 | 63,547 |
| Nov 11, 2022 | 323.25 | 329.30 | 320.25 | 321.70 | 321.70 | 25,963 |
| Nov 10, 2022 | 325.05 | 329.75 | 319.15 | 323.15 | 323.15 | 48,547 |
| Nov 09, 2022 | 332.45 | 338.15 | 326.00 | 328.70 | 328.70 | 72,258 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
