Price Data Selection & Download
JSW Holdings Share Price All Time Records & Statistics (Jun 2005 - Sep 2026)
5238 daily OHLCV records on NSE from June 2005 to Sept. 2026. Review JSWHL earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹27740.00
April 21, 2025
NSE Exchange
Share Price All Time Low
₹115.00
June 09, 2006
NSE Exchange
Highest Volume Trading Day
2,668,277
June 21, 2005 • ₹278.55
NSE Exchange
Share Price History Data (Jun 2005 - Sep 2026)
JSWHL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹11146.00 | ₹11504.00 | ₹10931.00 | ₹11282.00 | 3,808 |
| 2026-09-17 | ₹10948.00 | ₹11269.00 | ₹10803.00 | ₹11146.00 | 3,694 |
| 2026-09-16 | ₹11099.00 | ₹11109.00 | ₹10836.00 | ₹10935.00 | 2,885 |
| 2026-09-15 | ₹11449.00 | ₹11543.00 | ₹10787.00 | ₹10967.00 | 58,618 |
| 2026-09-11 | ₹11444.00 | ₹11649.00 | ₹11213.00 | ₹11449.00 | 2,996 |
| 2026-09-10 | ₹11418.00 | ₹11567.00 | ₹11311.00 | ₹11444.00 | 4,370 |
| 2026-09-09 | ₹11466.00 | ₹11466.00 | ₹11300.00 | ₹11344.00 | 877 |
| 2026-09-08 | ₹11548.00 | ₹11549.00 | ₹11222.00 | ₹11466.00 | 1,674 |
| 2026-09-07 | ₹11549.00 | ₹11549.00 | ₹11312.00 | ₹11372.00 | 1,253 |
| 2026-09-04 | ₹11760.00 | ₹11811.00 | ₹11360.00 | ₹11472.00 | 2,952 |
| 2026-09-03 | ₹11541.00 | ₹12000.00 | ₹11415.00 | ₹11590.00 | 34,428 |
| 2026-09-02 | ₹11716.00 | ₹11717.00 | ₹11405.00 | ₹11441.00 | 1,387 |
| 2026-09-01 | ₹12027.00 | ₹12027.00 | ₹11660.00 | ₹11716.00 | 2,551 |
| 2026-08-31 | ₹11601.00 | ₹12210.00 | ₹11253.00 | ₹12027.00 | 10,505 |
| 2026-08-28 | ₹11800.00 | ₹11800.00 | ₹11524.00 | ₹11578.00 | 1,170 |
| 2026-08-27 | ₹11831.00 | ₹11831.00 | ₹11498.00 | ₹11735.00 | 4,377 |
| 2026-08-26 | ₹11500.00 | ₹12000.00 | ₹11282.00 | ₹11832.00 | 5,631 |
| 2026-08-25 | ₹11360.00 | ₹11506.00 | ₹11112.00 | ₹11446.00 | 2,861 |
| 2026-08-24 | ₹11371.00 | ₹11497.00 | ₹11057.00 | ₹11161.00 | 2,202 |
| 2026-08-21 | ₹11537.00 | ₹11537.00 | ₹11201.00 | ₹11289.00 | 2,616 |
| 2026-08-20 | ₹11450.00 | ₹11682.00 | ₹11401.00 | ₹11465.00 | 1,878 |
| 2026-08-19 | ₹11460.00 | ₹11609.00 | ₹11250.00 | ₹11329.00 | 1,848 |
| 2026-08-18 | ₹11800.00 | ₹11918.00 | ₹11445.00 | ₹11489.00 | 2,559 |
| 2026-08-17 | ₹11956.00 | ₹12075.00 | ₹11749.00 | ₹11798.00 | 1,281 |
| 2026-08-14 | ₹11727.00 | ₹12017.00 | ₹11567.00 | ₹11874.00 | 5,712 |
| 2026-08-13 | ₹11667.00 | ₹11780.00 | ₹11542.00 | ₹11670.00 | 2,881 |
| 2026-08-12 | ₹11889.00 | ₹11902.00 | ₹11531.00 | ₹11572.00 | 2,989 |
| 2026-08-11 | ₹11912.00 | ₹12100.00 | ₹11751.00 | ₹11941.00 | 4,491 |
| 2026-08-10 | ₹12025.00 | ₹12148.00 | ₹11761.00 | ₹11852.00 | 2,331 |
| 2026-08-07 | ₹12150.00 | ₹12247.00 | ₹11854.00 | ₹12025.00 | 3,996 |
| 2026-08-06 | ₹12355.00 | ₹12450.00 | ₹12001.00 | ₹12082.00 | 6,338 |
| 2026-08-05 | ₹12350.00 | ₹12453.00 | ₹12169.00 | ₹12327.00 | 4,128 |
| 2026-08-04 | ₹12055.00 | ₹12435.00 | ₹11960.00 | ₹12175.00 | 6,581 |
| 2026-08-03 | ₹11250.00 | ₹12200.00 | ₹11250.00 | ₹12016.00 | 7,448 |
| 2026-07-31 | ₹11230.00 | ₹11440.00 | ₹11162.00 | ₹11257.00 | 3,713 |
| 2026-07-30 | ₹11160.00 | ₹11258.00 | ₹11031.00 | ₹11196.00 | 1,219 |
| 2026-07-29 | ₹11050.00 | ₹11199.00 | ₹10961.00 | ₹11163.00 | 1,892 |
| 2026-07-28 | ₹11051.00 | ₹11297.00 | ₹10801.00 | ₹10981.00 | 1,506 |
| 2026-07-27 | ₹10867.00 | ₹11105.00 | ₹10822.00 | ₹10999.00 | 2,154 |
| 2026-07-24 | ₹10622.00 | ₹10964.00 | ₹10530.00 | ₹10865.00 | 2,693 |
| 2026-07-23 | ₹10909.00 | ₹10971.00 | ₹10610.00 | ₹10655.00 | 3,161 |
| 2026-07-22 | ₹10950.00 | ₹11040.00 | ₹10845.00 | ₹10915.00 | 2,365 |
| 2026-07-21 | ₹10908.00 | ₹11120.00 | ₹10908.00 | ₹10981.00 | 2,155 |
| 2026-07-20 | ₹10981.00 | ₹11149.00 | ₹10926.00 | ₹11051.00 | 2,196 |
| 2026-07-17 | ₹11197.00 | ₹11226.00 | ₹10912.00 | ₹10981.00 | 4,732 |
| 2026-07-16 | ₹11249.00 | ₹11250.00 | ₹11067.00 | ₹11197.00 | 2,752 |
| 2026-07-15 | ₹11400.00 | ₹11400.00 | ₹11130.00 | ₹11165.00 | 3,237 |
| 2026-07-14 | ₹11420.00 | ₹11420.00 | ₹11191.00 | ₹11212.00 | 2,153 |
| 2026-07-13 | ₹11248.00 | ₹11487.00 | ₹11105.00 | ₹11420.00 | 3,384 |
| 2026-07-10 | ₹11185.00 | ₹11575.00 | ₹11185.00 | ₹11248.00 | 7,484 |
| 2026-07-09 | ₹11314.00 | ₹11414.00 | ₹11090.00 | ₹11125.00 | 6,337 |
| 2026-07-08 | ₹11759.00 | ₹11897.00 | ₹11270.00 | ₹11314.00 | 7,300 |
| 2026-07-07 | ₹12320.00 | ₹12320.00 | ₹11600.00 | ₹11769.00 | 9,324 |
| 2026-07-06 | ₹12341.00 | ₹12389.00 | ₹11846.00 | ₹12154.00 | 7,187 |
| 2026-07-03 | ₹12391.00 | ₹12438.00 | ₹12250.00 | ₹12341.00 | 1,265 |
| 2026-07-02 | ₹12080.00 | ₹12459.00 | ₹12080.00 | ₹12377.00 | 3,167 |
| 2026-07-01 | ₹12060.00 | ₹12309.00 | ₹12050.00 | ₹12067.00 | 1,646 |
| 2026-06-30 | ₹12049.00 | ₹12145.00 | ₹11974.00 | ₹12071.00 | 822 |
| 2026-06-29 | ₹12118.00 | ₹12215.00 | ₹12000.00 | ₹12020.00 | 1,727 |
| 2026-06-25 | ₹12200.00 | ₹12319.00 | ₹12100.00 | ₹12150.00 | 2,432 |
| 2026-06-24 | ₹12290.00 | ₹12349.00 | ₹12172.00 | ₹12207.00 | 2,326 |
| 2026-06-23 | ₹12682.00 | ₹12745.00 | ₹12240.00 | ₹12289.00 | 2,573 |
| 2026-06-22 | ₹12748.00 | ₹12748.00 | ₹12537.00 | ₹12602.00 | 1,775 |
| 2026-06-19 | ₹12751.00 | ₹12911.00 | ₹12521.00 | ₹12578.00 | 4,346 |
| 2026-06-18 | ₹12920.00 | ₹12993.00 | ₹12684.00 | ₹12863.00 | 4,143 |
| 2026-06-17 | ₹12700.00 | ₹12825.00 | ₹12650.00 | ₹12747.00 | 2,463 |
| 2026-06-16 | ₹12422.00 | ₹13203.00 | ₹12205.00 | ₹12820.00 | 9,612 |
| 2026-06-15 | ₹12485.00 | ₹12609.00 | ₹12368.00 | ₹12422.00 | 2,824 |
| 2026-06-12 | ₹12059.00 | ₹12322.00 | ₹11972.00 | ₹12256.00 | 2,125 |
| 2026-06-11 | ₹12177.00 | ₹12181.00 | ₹11990.00 | ₹12062.00 | 1,712 |
| 2026-06-10 | ₹12305.00 | ₹12478.00 | ₹12050.00 | ₹12177.00 | 2,508 |
| 2026-06-09 | ₹12282.00 | ₹12506.00 | ₹12161.00 | ₹12405.00 | 2,761 |
| 2026-06-08 | ₹12301.00 | ₹12486.00 | ₹12242.00 | ₹12282.00 | 2,080 |
| 2026-06-05 | ₹12430.00 | ₹12642.00 | ₹12410.00 | ₹12506.00 | 2,017 |
| 2026-06-04 | ₹12529.00 | ₹12597.00 | ₹12384.00 | ₹12438.00 | 1,757 |
| 2026-06-03 | ₹12600.00 | ₹12754.00 | ₹12320.00 | ₹12423.00 | 2,303 |
| 2026-06-02 | ₹12656.00 | ₹12827.00 | ₹12361.00 | ₹12521.00 | 3,428 |
| 2026-06-01 | ₹13310.00 | ₹13500.00 | ₹12800.00 | ₹12883.00 | 3,705 |
| 2026-05-29 | ₹12498.00 | ₹13232.00 | ₹12498.00 | ₹13177.00 | 19,909 |
| 2026-05-27 | ₹12501.00 | ₹12697.00 | ₹12458.00 | ₹12602.00 | 2,162 |
| 2026-05-26 | ₹12476.00 | ₹12657.00 | ₹12385.00 | ₹12482.00 | 3,770 |
| 2026-05-25 | ₹12831.00 | ₹12832.00 | ₹12450.00 | ₹12524.00 | 2,162 |
| 2026-05-22 | ₹12890.00 | ₹12890.00 | ₹12580.00 | ₹12628.00 | 2,485 |
| 2026-05-21 | ₹12600.00 | ₹12831.00 | ₹12500.00 | ₹12693.00 | 2,292 |
| 2026-05-20 | ₹12365.00 | ₹12750.00 | ₹12365.00 | ₹12612.00 | 760 |
| 2026-05-19 | ₹12515.00 | ₹12765.00 | ₹12445.00 | ₹12681.00 | 3,645 |
| 2026-05-18 | ₹12440.00 | ₹12738.00 | ₹12051.00 | ₹12672.00 | 3,832 |
| 2026-05-15 | ₹12573.00 | ₹13000.00 | ₹12293.00 | ₹12381.00 | 3,258 |
| 2026-05-14 | ₹12502.00 | ₹12890.00 | ₹12330.00 | ₹12483.00 | 4,057 |
| 2026-05-13 | ₹12544.00 | ₹12647.00 | ₹12221.00 | ₹12502.00 | 4,134 |
| 2026-05-12 | ₹12439.00 | ₹12749.00 | ₹12112.00 | ₹12339.00 | 4,912 |
| 2026-05-11 | ₹12963.00 | ₹12963.00 | ₹12350.00 | ₹12534.00 | 4,527 |
| 2026-05-08 | ₹12992.00 | ₹13150.00 | ₹12891.00 | ₹12984.00 | 2,622 |
| 2026-05-07 | ₹12977.00 | ₹13182.00 | ₹12950.00 | ₹12992.00 | 3,084 |
| 2026-05-06 | ₹12555.00 | ₹13079.00 | ₹12526.00 | ₹12976.00 | 3,987 |
| 2026-05-05 | ₹12340.00 | ₹12953.00 | ₹12170.00 | ₹12645.00 | 5,351 |
| 2026-05-04 | ₹12426.00 | ₹12638.00 | ₹12252.00 | ₹12337.00 | 4,191 |
| 2026-04-30 | ₹12800.00 | ₹12800.00 | ₹12311.00 | ₹12393.00 | 2,938 |
| 2026-04-29 | ₹12844.00 | ₹13018.00 | ₹12521.00 | ₹12646.00 | 5,687 |
| 2026-04-28 | ₹12968.00 | ₹13063.00 | ₹12801.00 | ₹12844.00 | 2,741 |
| 2026-04-27 | ₹13157.00 | ₹13425.00 | ₹12900.00 | ₹12968.00 | 7,434 |
| 2026-04-24 | ₹13062.00 | ₹13168.00 | ₹12819.00 | ₹12904.00 | 1,856 |
| 2026-04-23 | ₹13271.00 | ₹13272.00 | ₹13021.00 | ₹13056.00 | 3,154 |
| 2026-04-22 | ₹13300.00 | ₹13400.00 | ₹13126.00 | ₹13271.00 | 2,639 |
| 2026-04-21 | ₹13099.00 | ₹13425.00 | ₹13099.00 | ₹13357.00 | 6,408 |
| 2026-04-20 | ₹13502.00 | ₹13502.00 | ₹13002.00 | ₹13065.00 | 4,747 |
| 2026-04-17 | ₹13480.00 | ₹13498.00 | ₹13180.00 | ₹13324.00 | 4,776 |
| 2026-04-16 | ₹13447.00 | ₹13447.00 | ₹13119.00 | ₹13211.00 | 4,819 |
| 2026-04-15 | ₹13699.00 | ₹13879.00 | ₹13101.00 | ₹13208.00 | 11,342 |
| 2026-04-13 | ₹13381.00 | ₹13607.00 | ₹12950.00 | ₹13417.00 | 14,332 |
| 2026-04-10 | ₹13200.00 | ₹13595.00 | ₹13051.00 | ₹13595.00 | 6,768 |
| 2026-04-09 | ₹12780.00 | ₹13072.00 | ₹12552.00 | ₹12948.00 | 11,409 |
| 2026-04-08 | ₹12310.00 | ₹12499.00 | ₹12310.00 | ₹12499.00 | 3,666 |
| 2026-04-07 | ₹12050.00 | ₹12117.00 | ₹11835.00 | ₹11904.00 | 3,052 |
| 2026-04-06 | ₹12004.00 | ₹12290.00 | ₹11603.00 | ₹11998.00 | 3,561 |
| 2026-04-02 | ₹11501.00 | ₹11995.00 | ₹11351.00 | ₹11916.00 | 3,685 |
| 2026-04-01 | ₹11699.00 | ₹11867.00 | ₹11542.00 | ₹11762.00 | 6,190 |
| 2026-03-30 | ₹11699.00 | ₹11719.00 | ₹11250.00 | ₹11302.00 | 5,547 |
| 2026-03-27 | ₹12500.00 | ₹12649.00 | ₹11830.00 | ₹11838.00 | 12,796 |
| 2026-03-25 | ₹12952.00 | ₹13173.00 | ₹12205.00 | ₹12452.00 | 19,088 |
| 2026-03-24 | ₹14099.00 | ₹14099.00 | ₹12603.00 | ₹12760.00 | 28,323 |
| 2026-03-23 | ₹14700.00 | ₹14964.00 | ₹13700.00 | ₹13817.00 | 14,824 |
| 2026-03-20 | ₹16650.00 | ₹16650.00 | ₹14610.00 | ₹15142.00 | 64,886 |
| 2026-03-19 | ₹16470.00 | ₹17018.00 | ₹15833.00 | ₹15976.00 | 3,400 |
| 2026-03-18 | ₹16743.00 | ₹17000.00 | ₹16500.00 | ₹16673.00 | 2,373 |
| 2026-03-17 | ₹16241.00 | ₹17144.00 | ₹15962.00 | ₹16675.00 | 3,597 |
| 2026-03-16 | ₹15630.00 | ₹16635.00 | ₹15284.00 | ₹16241.00 | 2,662 |
| 2026-03-13 | ₹15950.00 | ₹16022.00 | ₹15500.00 | ₹15537.00 | 2,704 |
| 2026-03-12 | ₹16179.00 | ₹16196.00 | ₹15675.00 | ₹15972.00 | 1,416 |
| 2026-03-11 | ₹16430.00 | ₹16692.00 | ₹15830.00 | ₹16080.00 | 1,311 |
| 2026-03-10 | ₹16200.00 | ₹16490.00 | ₹15846.00 | ₹16299.00 | 2,382 |
| 2026-03-09 | ₹15904.00 | ₹16142.00 | ₹15551.00 | ₹15846.00 | 1,283 |
| 2026-03-06 | ₹16199.00 | ₹16976.00 | ₹16070.00 | ₹16504.00 | 4,301 |
| 2026-03-05 | ₹16355.00 | ₹16499.00 | ₹15967.00 | ₹16204.00 | 1,151 |
| 2026-03-04 | ₹16154.00 | ₹16348.00 | ₹15800.00 | ₹16124.00 | 2,451 |
| 2026-03-02 | ₹16087.00 | ₹16499.00 | ₹16087.00 | ₹16355.00 | 1,418 |
| 2026-02-27 | ₹17201.00 | ₹17341.00 | ₹16440.00 | ₹16587.00 | 2,751 |
| 2026-02-26 | ₹17200.00 | ₹17372.00 | ₹17001.00 | ₹17219.00 | 1,279 |
| 2026-02-25 | ₹17269.00 | ₹17650.00 | ₹17000.00 | ₹17073.00 | 1,117 |
| 2026-02-24 | ₹17160.00 | ₹17199.00 | ₹16852.00 | ₹17166.00 | 1,363 |
| 2026-02-23 | ₹17500.00 | ₹17500.00 | ₹17000.00 | ₹17274.00 | 1,209 |
| 2026-02-20 | ₹17275.00 | ₹17455.00 | ₹17015.00 | ₹17281.00 | 952 |
| 2026-02-19 | ₹17880.00 | ₹17880.00 | ₹17150.00 | ₹17254.00 | 1,456 |
| 2026-02-18 | ₹17521.00 | ₹17994.00 | ₹17521.00 | ₹17705.00 | 1,394 |
| 2026-02-17 | ₹17738.00 | ₹17835.00 | ₹17468.00 | ₹17645.00 | 1,243 |
| 2026-02-16 | ₹17425.00 | ₹17939.00 | ₹17158.00 | ₹17737.00 | 1,394 |
| 2026-02-13 | ₹17302.00 | ₹17538.00 | ₹16905.00 | ₹17421.00 | 1,070 |
| 2026-02-12 | ₹17483.00 | ₹17680.00 | ₹17200.00 | ₹17302.00 | 996 |
| 2026-02-11 | ₹17799.00 | ₹17799.00 | ₹17410.00 | ₹17482.00 | 838 |
| 2026-02-10 | ₹17700.00 | ₹18250.00 | ₹17561.00 | ₹17727.00 | 2,505 |
| 2026-02-09 | ₹18000.00 | ₹18000.00 | ₹17432.00 | ₹17495.00 | 1,367 |
| 2026-02-06 | ₹17494.00 | ₹18071.00 | ₹17050.00 | ₹17683.00 | 2,192 |
| 2026-02-05 | ₹18210.00 | ₹18210.00 | ₹17355.00 | ₹17494.00 | 1,201 |
| 2026-02-04 | ₹17697.00 | ₹18257.00 | ₹17621.00 | ₹18119.00 | 1,520 |
| 2026-02-03 | ₹18000.00 | ₹18000.00 | ₹17489.00 | ₹17697.00 | 1,704 |
| 2026-02-02 | ₹17389.00 | ₹17664.00 | ₹16866.00 | ₹17549.00 | 4,044 |
| 2026-02-01 | ₹17849.00 | ₹17850.00 | ₹17223.00 | ₹17362.00 | 596 |
| 2026-01-30 | ₹17250.00 | ₹17910.00 | ₹16905.00 | ₹17765.00 | 3,563 |
| 2026-01-29 | ₹17200.00 | ₹17315.00 | ₹16860.00 | ₹17060.00 | 1,177 |
| 2026-01-28 | ₹17040.00 | ₹17280.00 | ₹16780.00 | ₹17055.00 | 1,482 |
| 2026-01-27 | ₹16865.00 | ₹17045.00 | ₹16470.00 | ₹16815.00 | 1,972 |
| 2026-01-23 | ₹17190.00 | ₹17470.00 | ₹16500.00 | ₹16630.00 | 1,460 |
| 2026-01-22 | ₹17250.00 | ₹17350.00 | ₹16895.00 | ₹17190.00 | 1,330 |
| 2026-01-21 | ₹16745.00 | ₹17550.00 | ₹16475.00 | ₹17100.00 | 1,957 |
| 2026-01-20 | ₹17340.00 | ₹17520.00 | ₹16755.00 | ₹16865.00 | 1,638 |
| 2026-01-19 | ₹17875.00 | ₹17875.00 | ₹17010.00 | ₹17340.00 | 1,516 |
| 2026-01-16 | ₹18555.00 | ₹18555.00 | ₹17835.00 | ₹17885.00 | 1,116 |
| 2026-01-14 | ₹18185.00 | ₹18655.00 | ₹17850.00 | ₹18440.00 | 1,697 |
| 2026-01-13 | ₹17965.00 | ₹18500.00 | ₹17815.00 | ₹18045.00 | 2,769 |
| 2026-01-12 | ₹18985.00 | ₹18985.00 | ₹17770.00 | ₹17770.00 | 3,381 |
| 2026-01-09 | ₹19250.00 | ₹19270.00 | ₹18610.00 | ₹18705.00 | 995 |
| 2026-01-08 | ₹18990.00 | ₹19295.00 | ₹18755.00 | ₹19025.00 | 2,156 |
| 2026-01-07 | ₹19270.00 | ₹19270.00 | ₹18810.00 | ₹18900.00 | 1,349 |
| 2026-01-06 | ₹19695.00 | ₹19730.00 | ₹19200.00 | ₹19270.00 | 1,019 |
| 2026-01-05 | ₹19930.00 | ₹20075.00 | ₹19515.00 | ₹19585.00 | 1,147 |
| 2026-01-02 | ₹19870.00 | ₹20080.00 | ₹19775.00 | ₹19930.00 | 1,721 |
| 2026-01-01 | ₹20280.00 | ₹20540.00 | ₹19625.00 | ₹19775.00 | 2,191 |
JSW Holdings Share Price Performance Analysis (Jun 2005 - Sep 2026)
JSWHL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-42.95%
₹19775.00 → ₹11282.00
Year to Date
Price Volatility
18.69%
Medium Volatility
Year to Date
Average Daily Volume
4,429
Year to Date Average
NSE Exchange
JSW Holdings Share Price History – Frequently Asked Questions
Common questions about JSWHL historical data and records. For live price, key ratios and fundamentals, see JSW Holdings screener.
What is the all-time high share price of JSW Holdings (JSWHL)?
The all-time high share price of JSW Holdings was ₹27740.0 recorded on April 21, 2025 on the NSE exchange.
What is the all-time low share price of JSW Holdings (JSWHL)?
The all-time low share price of JSW Holdings was ₹115.0 recorded on June 09, 2006 on the NSE exchange.
How can I download JSWHL historical share price data?
You can download JSW Holdings 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 JSWHL shares?
The highest trading volume day for JSW Holdings was 2,668,277 shares traded on June 21, 2005 on the NSE exchange, with share price at ₹278.55.