NSE: JSWENERGY | Series: EQ
-
LTP
527.00
0.75 (0.14 %) -
Open
520.15
528.00 -
High
534.00
532.65 -
Low
518.65
518.00 -
Close
527.15
526.25 -
52W High
793.70
25 Sep, 2024 -
52W Low
418.75
17 Feb, 2025
Upper Circuit: 578.88
Lower Circuit: 473.63
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 520.15 | 534.00 | 518.65 | 527.00 | 527.15 | 0.90 | 0.17 | 793.70 | 418.75 | 4,738,116 | 250.54 Crore | 46,140 |
| 02 Apr, 2025 | 528.00 | 532.65 | 518.00 | 526.45 | 526.25 | 3.75 | 0.72 | 793.70 | 418.75 | 4,370,554 | 229.08 Crore | 60,614 |
| 01 Apr, 2025 | 532.05 | 540.85 | 520.85 | 523.60 | 522.50 | -15.40 | -2.86 | 793.70 | 418.75 | 3,372,414 | 178.02 Crore | 61,492 |
| 28 Mar, 2025 | 551.90 | 554.05 | 534.00 | 536.85 | 537.90 | -10.45 | -1.91 | 793.70 | 418.75 | 4,123,070 | 224.43 Crore | 80,126 |
| 27 Mar, 2025 | 551.00 | 554.70 | 543.35 | 545.95 | 548.35 | -4.70 | -0.85 | 793.70 | 418.75 | 7,424,905 | 407.12 Crore | 89,740 |
| 26 Mar, 2025 | 552.00 | 562.70 | 549.00 | 551.00 | 553.05 | -2.30 | -0.41 | 793.70 | 418.75 | 2,480,329 | 137.85 Crore | 55,684 |
| 25 Mar, 2025 | 578.00 | 578.05 | 552.00 | 553.00 | 555.35 | -19.90 | -3.46 | 793.70 | 418.75 | 3,022,903 | 169.72 Crore | 50,023 |
| 24 Mar, 2025 | 562.55 | 579.00 | 556.85 | 576.05 | 575.25 | 15.55 | 2.78 | 793.70 | 418.75 | 4,240,378 | 240.95 Crore | 53,373 |
| 21 Mar, 2025 | 563.50 | 564.90 | 555.05 | 559.90 | 559.70 | -3.20 | -0.57 | 793.70 | 418.75 | 3,118,262 | 174.59 Crore | 50,337 |
| 20 Mar, 2025 | 576.00 | 576.00 | 552.10 | 561.00 | 562.90 | -7.85 | -1.38 | 793.70 | 418.75 | 4,063,831 | 227.62 Crore | 56,863 |
| 19 Mar, 2025 | 551.40 | 574.25 | 550.55 | 567.80 | 570.75 | 22.40 | 4.08 | 793.70 | 418.75 | 7,493,067 | 423.51 Crore | 85,853 |
| 18 Mar, 2025 | 533.95 | 552.15 | 525.15 | 550.00 | 548.35 | 20.45 | 3.87 | 793.70 | 418.75 | 5,904,233 | 317.79 Crore | 63,702 |
| 17 Mar, 2025 | 519.00 | 530.85 | 516.65 | 528.25 | 527.90 | 13.80 | 2.68 | 793.70 | 418.75 | 3,934,834 | 207.06 Crore | 74,846 |
| 13 Mar, 2025 | 519.65 | 523.65 | 508.10 | 513.55 | 514.10 | -1.10 | -0.21 | 793.70 | 418.75 | 4,303,396 | 222.07 Crore | 69,870 |
| 12 Mar, 2025 | 517.00 | 523.85 | 506.30 | 518.00 | 515.20 | 1.45 | 0.28 | 793.70 | 418.75 | 4,974,269 | 256.26 Crore | 67,643 |
| 11 Mar, 2025 | 501.00 | 519.50 | 498.10 | 516.25 | 513.75 | 8.40 | 1.66 | 793.70 | 418.75 | 6,225,817 | 319.14 Crore | 91,766 |
| 10 Mar, 2025 | 491.00 | 514.40 | 490.25 | 505.30 | 505.35 | 13.65 | 2.78 | 793.70 | 418.75 | 9,854,493 | 500.17 Crore | 117,087 |
| 07 Mar, 2025 | 498.05 | 506.35 | 486.25 | 491.25 | 491.70 | -7.90 | -1.58 | 793.70 | 418.75 | 4,329,758 | 214.63 Crore | 66,495 |
| 06 Mar, 2025 | 509.50 | 517.00 | 494.60 | 498.40 | 499.60 | -9.50 | -1.87 | 793.70 | 418.75 | 4,847,592 | 243.49 Crore | 80,445 |
| 05 Mar, 2025 | 479.25 | 514.70 | 479.25 | 508.95 | 509.10 | 27.85 | 5.79 | 793.70 | 418.75 | 7,368,531 | 369.50 Crore | 91,435 |
| 04 Mar, 2025 | 471.50 | 485.35 | 466.55 | 481.40 | 481.25 | 7.40 | 1.56 | 793.70 | 418.75 | 4,501,589 | 214.71 Crore | 74,512 |