Price Data Selection & Download
JSW Cement Share Price All Time Records & Statistics (Aug 2025 - Jun 2026)
197 daily OHLCV records on NSE from Aug. 2025 to June 2026. Explore JSW Cement intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹162.15
September 04, 2025
NSE Exchange
Share Price All Time Low
₹106.65
December 04, 2025
NSE Exchange
Highest Volume Trading Day
108,481,624
May 22, 2026 • ₹137.99
NSE Exchange
Share Price History Data (Aug 2025 - Jun 2026)
JSWCEMENT daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹129.43 | ₹130.30 | ₹128.55 | ₹130.05 | 1,487,649 |
| 2026-06-19 | ₹131.48 | ₹133.30 | ₹128.20 | ₹128.66 | 4,132,651 |
| 2026-06-18 | ₹130.71 | ₹132.00 | ₹129.97 | ₹130.72 | 1,794,655 |
| 2026-06-17 | ₹129.98 | ₹132.48 | ₹129.58 | ₹130.17 | 2,091,476 |
| 2026-06-16 | ₹130.00 | ₹130.50 | ₹128.30 | ₹129.33 | 1,335,186 |
| 2026-06-15 | ₹129.00 | ₹131.63 | ₹128.60 | ₹130.55 | 2,901,321 |
| 2026-06-12 | ₹125.51 | ₹128.00 | ₹125.40 | ₹127.37 | 9,218,491 |
| 2026-06-11 | ₹126.49 | ₹126.49 | ₹122.80 | ₹124.64 | 1,807,702 |
| 2026-06-10 | ₹126.77 | ₹130.75 | ₹125.95 | ₹126.82 | 3,965,650 |
| 2026-06-09 | ₹127.10 | ₹127.20 | ₹126.06 | ₹126.77 | 751,462 |
| 2026-06-08 | ₹127.00 | ₹127.37 | ₹125.00 | ₹126.49 | 1,875,878 |
| 2026-06-05 | ₹127.72 | ₹128.12 | ₹126.00 | ₹127.37 | 1,146,819 |
| 2026-06-04 | ₹128.50 | ₹129.65 | ₹126.60 | ₹127.10 | 1,708,760 |
| 2026-06-03 | ₹130.83 | ₹130.89 | ₹127.36 | ₹128.80 | 1,383,177 |
| 2026-06-02 | ₹125.78 | ₹130.89 | ₹124.71 | ₹130.23 | 3,250,430 |
| 2026-06-01 | ₹129.28 | ₹129.94 | ₹124.95 | ₹126.03 | 2,903,482 |
| 2026-05-29 | ₹131.49 | ₹133.19 | ₹128.57 | ₹129.63 | 3,731,743 |
| 2026-05-27 | ₹132.11 | ₹135.67 | ₹129.93 | ₹130.73 | 5,433,076 |
| 2026-05-26 | ₹134.77 | ₹137.38 | ₹130.85 | ₹131.48 | 8,015,101 |
| 2026-05-25 | ₹138.00 | ₹141.90 | ₹133.20 | ₹134.77 | 32,295,241 |
| 2026-05-22 | ₹130.10 | ₹142.50 | ₹130.10 | ₹137.99 | 108,481,624 |
| 2026-05-21 | ₹121.28 | ₹132.13 | ₹121.28 | ₹127.46 | 41,116,895 |
| 2026-05-20 | ₹121.20 | ₹121.36 | ₹120.01 | ₹120.91 | 515,513 |
| 2026-05-19 | ₹122.44 | ₹122.81 | ₹121.06 | ₹121.36 | 777,419 |
| 2026-05-18 | ₹121.94 | ₹124.00 | ₹120.23 | ₹122.81 | 979,442 |
| 2026-05-15 | ₹122.25 | ₹124.74 | ₹121.51 | ₹123.17 | 950,893 |
| 2026-05-14 | ₹122.00 | ₹123.50 | ₹121.17 | ₹122.25 | 832,520 |
| 2026-05-13 | ₹120.40 | ₹123.76 | ₹119.32 | ₹122.81 | 1,268,084 |
| 2026-05-12 | ₹124.74 | ₹124.90 | ₹120.80 | ₹121.41 | 821,806 |
| 2026-05-11 | ₹124.00 | ₹125.60 | ₹122.71 | ₹125.06 | 880,438 |
| 2026-05-08 | ₹124.78 | ₹125.60 | ₹124.20 | ₹124.53 | 639,424 |
| 2026-05-07 | ₹125.25 | ₹126.36 | ₹124.65 | ₹125.01 | 930,673 |
| 2026-05-06 | ₹124.99 | ₹125.80 | ₹124.05 | ₹125.26 | 512,203 |
| 2026-05-05 | ₹122.50 | ₹124.99 | ₹122.31 | ₹124.04 | 839,565 |
| 2026-05-04 | ₹123.10 | ₹124.18 | ₹122.26 | ₹122.78 | 947,908 |
| 2026-04-30 | ₹124.00 | ₹124.00 | ₹121.91 | ₹122.47 | 781,825 |
| 2026-04-29 | ₹125.00 | ₹125.00 | ₹123.78 | ₹124.30 | 616,422 |
| 2026-04-28 | ₹125.35 | ₹125.48 | ₹123.75 | ₹123.97 | 1,030,303 |
| 2026-04-27 | ₹124.12 | ₹126.53 | ₹123.70 | ₹125.23 | 1,324,455 |
| 2026-04-24 | ₹125.55 | ₹126.55 | ₹122.66 | ₹123.54 | 1,221,431 |
| 2026-04-23 | ₹127.10 | ₹128.63 | ₹124.10 | ₹125.30 | 1,369,222 |
| 2026-04-22 | ₹128.96 | ₹128.96 | ₹127.16 | ₹127.72 | 1,350,433 |
| 2026-04-21 | ₹131.50 | ₹137.83 | ₹127.15 | ₹128.02 | 9,587,131 |
| 2026-04-20 | ₹126.46 | ₹130.73 | ₹124.47 | ₹129.45 | 3,188,321 |
| 2026-04-17 | ₹127.30 | ₹127.30 | ₹125.50 | ₹125.88 | 1,016,104 |
| 2026-04-16 | ₹129.60 | ₹129.60 | ₹125.85 | ₹126.22 | 1,460,750 |
| 2026-04-15 | ₹128.50 | ₹129.60 | ₹128.00 | ₹128.75 | 1,095,550 |
| 2026-04-13 | ₹125.20 | ₹127.38 | ₹123.11 | ₹126.19 | 1,265,516 |
| 2026-04-10 | ₹126.50 | ₹128.50 | ₹126.50 | ₹127.43 | 1,294,971 |
| 2026-04-09 | ₹127.00 | ₹128.16 | ₹125.51 | ₹126.11 | 1,428,709 |
| 2026-04-08 | ₹123.00 | ₹128.09 | ₹121.45 | ₹126.68 | 3,170,163 |
| 2026-04-07 | ₹118.00 | ₹121.25 | ₹117.04 | ₹120.14 | 1,183,977 |
| 2026-04-06 | ₹115.94 | ₹119.27 | ₹114.11 | ₹118.51 | 1,082,674 |
| 2026-04-02 | ₹112.80 | ₹116.25 | ₹111.94 | ₹115.94 | 979,144 |
| 2026-04-01 | ₹114.50 | ₹115.25 | ₹112.03 | ₹114.73 | 849,927 |
| 2026-03-30 | ₹113.50 | ₹113.95 | ₹109.60 | ₹110.19 | 1,798,286 |
| 2026-03-27 | ₹117.97 | ₹117.97 | ₹113.35 | ₹114.44 | 2,304,134 |
| 2026-03-25 | ₹116.00 | ₹119.16 | ₹115.80 | ₹118.42 | 1,764,459 |
| 2026-03-24 | ₹116.50 | ₹116.50 | ₹112.81 | ₹115.05 | 1,516,704 |
| 2026-03-23 | ₹114.55 | ₹114.70 | ₹112.40 | ₹113.09 | 2,988,028 |
| 2026-03-20 | ₹116.98 | ₹118.79 | ₹115.76 | ₹116.13 | 1,699,230 |
| 2026-03-19 | ₹117.00 | ₹117.52 | ₹114.30 | ₹114.84 | 1,329,934 |
| 2026-03-18 | ₹116.60 | ₹119.16 | ₹116.60 | ₹118.68 | 1,146,118 |
| 2026-03-17 | ₹117.00 | ₹117.80 | ₹115.75 | ₹116.51 | 2,016,821 |
| 2026-03-16 | ₹115.81 | ₹117.69 | ₹114.99 | ₹116.46 | 1,742,781 |
| 2026-03-13 | ₹119.01 | ₹119.66 | ₹114.85 | ₹115.81 | 2,949,847 |
| 2026-03-12 | ₹118.58 | ₹122.49 | ₹118.52 | ₹119.84 | 1,288,806 |
| 2026-03-11 | ₹123.29 | ₹123.40 | ₹120.32 | ₹120.61 | 828,708 |
| 2026-03-10 | ₹124.48 | ₹124.61 | ₹120.99 | ₹122.00 | 1,724,167 |
| 2026-03-09 | ₹119.00 | ₹123.80 | ₹116.80 | ₹122.84 | 1,910,260 |
| 2026-03-06 | ₹124.00 | ₹126.50 | ₹122.01 | ₹122.25 | 1,513,962 |
| 2026-03-05 | ₹119.98 | ₹125.10 | ₹118.20 | ₹124.44 | 2,368,402 |
| 2026-03-04 | ₹123.00 | ₹123.12 | ₹119.00 | ₹119.34 | 1,722,976 |
| 2026-03-02 | ₹121.50 | ₹124.87 | ₹120.25 | ₹123.14 | 2,112,866 |
| 2026-02-27 | ₹128.75 | ₹128.89 | ₹123.10 | ₹125.08 | 10,048,576 |
| 2026-02-26 | ₹125.01 | ₹128.81 | ₹124.30 | ₹127.72 | 11,136,610 |
| 2026-02-25 | ₹127.50 | ₹128.28 | ₹124.50 | ₹124.92 | 1,582,117 |
| 2026-02-24 | ₹125.00 | ₹128.00 | ₹123.61 | ₹127.48 | 2,605,890 |
| 2026-02-23 | ₹122.09 | ₹125.28 | ₹121.56 | ₹125.09 | 2,350,866 |
| 2026-02-20 | ₹123.13 | ₹123.70 | ₹121.50 | ₹121.93 | 960,388 |
| 2026-02-19 | ₹123.00 | ₹125.45 | ₹121.67 | ₹123.12 | 2,222,383 |
| 2026-02-18 | ₹122.00 | ₹124.85 | ₹121.74 | ₹123.60 | 2,257,298 |
| 2026-02-17 | ₹119.10 | ₹122.48 | ₹119.10 | ₹122.23 | 2,017,473 |
| 2026-02-16 | ₹119.00 | ₹119.40 | ₹116.91 | ₹119.03 | 2,190,388 |
| 2026-02-13 | ₹119.00 | ₹120.32 | ₹117.13 | ₹119.43 | 1,343,607 |
| 2026-02-12 | ₹118.54 | ₹120.99 | ₹116.55 | ₹119.65 | 2,114,709 |
| 2026-02-11 | ₹122.08 | ₹122.50 | ₹118.11 | ₹118.54 | 1,631,809 |
| 2026-02-10 | ₹124.00 | ₹124.38 | ₹120.90 | ₹121.24 | 1,807,130 |
| 2026-02-09 | ₹122.60 | ₹124.45 | ₹120.30 | ₹123.44 | 2,900,611 |
| 2026-02-06 | ₹123.52 | ₹123.52 | ₹120.24 | ₹121.32 | 2,715,970 |
| 2026-02-05 | ₹121.00 | ₹127.85 | ₹120.40 | ₹123.52 | 45,003,838 |
| 2026-02-04 | ₹114.79 | ₹116.38 | ₹113.80 | ₹116.14 | 1,210,885 |
| 2026-02-03 | ₹116.29 | ₹120.00 | ₹113.83 | ₹114.14 | 1,479,049 |
| 2026-02-02 | ₹113.40 | ₹114.84 | ₹111.10 | ₹114.21 | 1,075,843 |
| 2026-02-01 | ₹115.40 | ₹115.40 | ₹111.99 | ₹113.40 | 837,516 |
| 2026-01-30 | ₹114.75 | ₹116.12 | ₹113.75 | ₹114.20 | 1,172,217 |
| 2026-01-29 | ₹113.48 | ₹116.90 | ₹113.03 | ₹116.42 | 1,987,967 |
| 2026-01-28 | ₹113.10 | ₹114.53 | ₹112.30 | ₹112.95 | 1,703,336 |
| 2026-01-27 | ₹116.50 | ₹117.67 | ₹112.55 | ₹113.04 | 7,811,831 |
| 2026-01-23 | ₹119.00 | ₹119.49 | ₹115.57 | ₹116.50 | 1,662,237 |
| 2026-01-22 | ₹116.50 | ₹119.67 | ₹116.50 | ₹118.54 | 4,356,108 |
| 2026-01-21 | ₹118.65 | ₹119.00 | ₹114.30 | ₹115.40 | 1,878,683 |
| 2026-01-20 | ₹120.01 | ₹121.30 | ₹117.45 | ₹118.65 | 4,233,292 |
| 2026-01-19 | ₹120.60 | ₹122.18 | ₹119.90 | ₹120.65 | 1,220,835 |
| 2026-01-16 | ₹121.65 | ₹122.22 | ₹120.38 | ₹121.73 | 1,408,305 |
| 2026-01-14 | ₹122.20 | ₹122.90 | ₹121.40 | ₹121.67 | 1,074,279 |
| 2026-01-13 | ₹120.81 | ₹123.20 | ₹120.80 | ₹122.34 | 1,586,893 |
| 2026-01-12 | ₹118.00 | ₹121.40 | ₹116.75 | ₹120.41 | 1,463,349 |
| 2026-01-09 | ₹119.95 | ₹119.97 | ₹117.72 | ₹118.43 | 1,888,616 |
| 2026-01-08 | ₹123.71 | ₹124.01 | ₹119.40 | ₹119.97 | 2,868,362 |
| 2026-01-07 | ₹123.00 | ₹124.32 | ₹122.06 | ₹123.71 | 1,544,210 |
| 2026-01-06 | ₹122.00 | ₹123.77 | ₹120.81 | ₹122.65 | 1,560,726 |
| 2026-01-05 | ₹123.01 | ₹123.01 | ₹120.64 | ₹121.26 | 1,192,235 |
| 2026-01-02 | ₹120.23 | ₹123.29 | ₹119.50 | ₹123.01 | 1,802,610 |
| 2026-01-01 | ₹119.35 | ₹120.71 | ₹118.44 | ₹120.23 | 1,229,335 |
JSW Cement Share Price Performance Analysis (Aug 2025 - Jun 2026)
JSWCEMENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.17%
₹120.23 → ₹130.05
Year to Date
Price Volatility
4.21%
Low Volatility
Year to Date
Average Daily Volume
4,042,489
Year to Date Average
NSE Exchange
JSW Cement Share Price History – Frequently Asked Questions
Common questions about JSWCEMENT historical data and records. Examine JSW Cement quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of JSW Cement (JSWCEMENT)?
The all-time high share price of JSW Cement was ₹162.15 recorded on September 04, 2025 on the NSE exchange.
What is the all-time low share price of JSW Cement (JSWCEMENT)?
The all-time low share price of JSW Cement was ₹106.65 recorded on December 04, 2025 on the NSE exchange.
How can I download JSWCEMENT historical share price data?
You can download JSW Cement historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JSWCEMENT shares?
The highest trading volume day for JSW Cement was 108,481,624 shares traded on May 22, 2026 on the NSE exchange, with share price at ₹137.99.