JSW Energy Limited Stock Price (Quote)
₹570.25
+39.30 (+7.40%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹520.20 | ₹650.00 | Friday, 10th May 2024 JSWENERGY.NS stock ended at ₹570.25. This is 7.40% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.34% from a day low at ₹520.20 to a day high of ₹574.00. |
| 90 days | ₹452.20 | ₹650.00 | |
| 52 weeks | ₹240.00 | ₹650.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₹538.00 | ₹574.00 | ₹520.20 | ₹570.25 | 10 268 742 |
| May 09, 2024 | ₹566.00 | ₹582.60 | ₹525.00 | ₹530.95 | 10 772 141 |
| May 08, 2024 | ₹592.00 | ₹617.95 | ₹553.15 | ₹557.25 | 11 176 344 |
| May 07, 2024 | ₹619.75 | ₹620.65 | ₹579.00 | ₹584.05 | 4 213 353 |
| May 06, 2024 | ₹642.25 | ₹642.65 | ₹611.65 | ₹617.55 | 2 713 451 |
| May 03, 2024 | ₹638.25 | ₹645.90 | ₹620.90 | ₹642.20 | 2 581 477 |
| May 02, 2024 | ₹632.10 | ₹646.35 | ₹631.00 | ₹638.25 | 2 925 665 |
| May 01, 2024 | ₹629.55 | ₹629.55 | ₹629.55 | ₹629.55 | 0 |
| Apr 30, 2024 | ₹605.70 | ₹632.00 | ₹604.05 | ₹629.55 | 5 135 132 |
| Apr 29, 2024 | ₹603.95 | ₹606.00 | ₹597.00 | ₹603.30 | 916 560 |
| Apr 26, 2024 | ₹605.95 | ₹609.25 | ₹599.15 | ₹600.90 | 1 928 240 |
| Apr 25, 2024 | ₹603.00 | ₹613.65 | ₹602.10 | ₹604.70 | 1 538 984 |
| Apr 24, 2024 | ₹619.95 | ₹625.90 | ₹595.00 | ₹600.40 | 3 340 030 |
| Apr 23, 2024 | ₹616.25 | ₹624.25 | ₹609.00 | ₹616.35 | 3 426 035 |
| Apr 22, 2024 | ₹650.00 | ₹650.00 | ₹607.05 | ₹611.45 | 4 318 946 |
| Apr 19, 2024 | ₹622.00 | ₹638.70 | ₹611.65 | ₹626.70 | 3 564 380 |
| Apr 18, 2024 | ₹602.05 | ₹633.00 | ₹602.05 | ₹628.50 | 5 772 657 |
| Apr 16, 2024 | ₹606.00 | ₹612.00 | ₹596.50 | ₹602.05 | 4 628 969 |
| Apr 15, 2024 | ₹591.20 | ₹616.00 | ₹588.35 | ₹609.50 | 2 832 685 |
| Apr 12, 2024 | ₹617.00 | ₹627.40 | ₹609.60 | ₹616.45 | 3 755 702 |
| Apr 11, 2024 | ₹613.10 | ₹613.10 | ₹613.10 | ₹613.10 | 0 |
| Apr 10, 2024 | ₹615.50 | ₹630.00 | ₹612.05 | ₹616.05 | 3 430 343 |
| Apr 09, 2024 | ₹630.00 | ₹630.65 | ₹596.35 | ₹613.10 | 8 873 990 |
| Apr 08, 2024 | ₹602.00 | ₹632.10 | ₹601.95 | ₹627.50 | 6 473 114 |
| Apr 05, 2024 | ₹583.80 | ₹600.00 | ₹582.50 | ₹599.10 | 3 620 738 |
