JSW Energy		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	JSW Energy		MCap (aprox) 93389.4 Crores	Symbol : JSWENERGY	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.6%	-1.6%	-8.7%	-11.1%	9.2%	2.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	535.3	-6.8	995.26k	-1.3%
27-08-26	Thu	542.1	-1.4	2.9m	-0.3%	Data Update : 7 PM
26-08-26	Wed	543.5	-4.9	3.27m	-0.9%	28-08-26 : 535.3
25-08-26	Tue	548.4	3.7	1.27m	0.7%
24-08-26	Mon	544.7	-0.25	721.08k	0.0%	Compared to  :  19-08-26 543.95
21-08-26	Fri	544.95	2.95	973.49k	0.5%
20-08-26	Thu	542	-1.95	1.46m	-0.4%	7 Days %
19-08-26	Wed	543.95	-4.15	1.12m	-0.8%	-1.6%
18-08-26	Tue	548.1	-7.4	1.2m	-1.3%
17-08-26	Mon	555.5	-4.5	1.22m	-0.8%	Compared to  :  28-07-26 544.25
14-08-26	Fri	560	1.4	1.21m	0.3%
13-08-26	Thu	558.6	-0.15	1.74m	0.0%	1 Month %
12-08-26	Wed	558.75	-4.25	1.4m	-0.8%	-1.6%
11-08-26	Tue	563	-15	2.28m	-2.6%	.
10-08-26	Mon	578	13.6	1.95m	2.4%	Compared to  :  29-06-26 586.25
07-08-26	Fri	564.4	2.9	1.55m	0.5%
06-08-26	Thu	561.5	-4.5	989.6k	-0.8%	2 Months %
05-08-26	Wed	566	-2	1.35m	-0.4%	-8.7%
04-08-26	Tue	568	-1	1.56m	-0.2%
03-08-26	Mon	569	14.35	2.82m	2.6%	Compared to  :  27-05-26 602.05
31-07-26	Fri	554.65	10.95	1.59m	2.0%
30-07-26	Thu	543.7	-2	1.14m	-0.4%	3 Months %
29-07-26	Wed	545.7	1.45	1.36m	0.3%	-11.1%
28-07-26	Tue	544.25	-5.45	1.97m	-1.0%
27-07-26	Mon	549.7	-1.95	1.13m	-0.4%	Compared to  :  27-02-26 490.05
24-07-26	Fri	551.65	-5.7	1.62m	-1.0%
23-07-26	Thu	557.35	-4.35	2.21m	-0.8%	6 Months %
22-07-26	Wed	561.7	-4.5	3.51m	-0.8%	9.2%
21-07-26	Tue	566.2	-1.5	1.58m	-0.3%
20-07-26	Mon	567.7	26.5	5.7m	4.9%	Compared to  :  28-08-25 521.45
17-07-26	Fri	541.2	-2.2	847.44k	-0.4%
16-07-26	Thu	543.4	-6.5	2.63m	-1.2%	1 year %
15-07-26	Wed	549.9	-7.35	2.8m	-1.3%	2.7%
14-07-26	Tue	557.25	3.6	2.82m	0.7%
13-07-26	Mon	553.65	0.2	2.3m	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	553.45	20	2.38m	3.7%
09-07-26	Thu	533.45	-3.5	2.72m	-0.7%
08-07-26	Wed	536.95	-7.25	2.2m	-1.3%
07-07-26	Tue	544.2	-3.2	3.98m	-0.6%
06-07-26	Mon	547.4	-2.8	3.54m	-0.5%
03-07-26	Fri	550.2	-15.15	3.2m	-2.7%
02-07-26	Thu	565.35	-4.1	2.52m	-0.7%
01-07-26	Wed	569.45	-13.7	2m	-2.3%
30-06-26	Tue	583.15	-3.1	4.36m	-0.5%
29-06-26	Mon	586.25	12.75	5m	2.2%
25-06-26	Thu	573.5	-0.9	2.16m	-0.2%
24-06-26	Wed	574.4	5.5	2.2m	1.0%
23-06-26	Tue	568.9	-13.15	1.86m	-2.3%
22-06-26	Mon	582.05	11.95	4.31m	2.1%
19-06-26	Fri	570.1	-5.45	3.66m	-0.9%
18-06-26	Thu	575.55	3.55	3.5m	0.6%
17-06-26	Wed	572	9.95	2.14m	1.8%
16-06-26	Tue	562.05	-4.2	1.48m	-0.7%
15-06-26	Mon	566.25	6.9	2.84m	1.2%
12-06-26	Fri	559.35	7.1	2.73m	1.3%
11-06-26	Thu	552.25	-8.4	2.99m	-1.5%
10-06-26	Wed	560.65	-9.75	2.72m	-1.7%
09-06-26	Tue	570.4	-0.55	1.96m	-0.1%
08-06-26	Mon	570.95	-13.25	1.62m	-2.3%
05-06-26	Fri	584.2	-5.85	1.51m	-1.0%
04-06-26	Thu	590.05	9.85	2.59m	1.7%
03-06-26	Wed	580.2	-8.35	2m	-1.4%
02-06-26	Tue	588.55	5.1	4.07m	0.9%
01-06-26	Mon	583.45	-11.6	2.47m	-1.9%
29-05-26	Fri	595.05	-7	11.04m	-1.2%
27-05-26	Wed	602.05	26.05	10.92m	4.5%
26-05-26	Tue	576	18.95	6.11m	3.4%
25-05-26	Mon	557.05	5.8	2.57m	1.1%
22-05-26	Fri	551.25	2.8	1.8m	0.5%
21-05-26	Thu	548.45	11.35	3.08m	2.1%
20-05-26	Wed	537.1	3.95	2.46m	0.7%
19-05-26	Tue	533.15	4.1	3.62m	0.8%
18-05-26	Mon	529.05	14	5.85m	2.7%
15-05-26	Fri	515.05	2.25	4.85m	0.4%
14-05-26	Thu	512.8	3.6	1.81m	0.7%
13-05-26	Wed	509.2	-8.75	4.11m	-1.7%
12-05-26	Tue	517.95	-38.7	13.2m	-7.0%
11-05-26	Mon	556.65	-14.55	4.58m	-2.5%
08-05-26	Fri	571.2	-4.7	2.73m	-0.8%
07-05-26	Thu	575.9	8	3.75m	1.4%
06-05-26	Wed	567.9	5.95	2.05m	1.1%
05-05-26	Tue	561.95	-0.35	2.08m	-0.1%
04-05-26	Mon	562.3	1.15	3.6m	0.2%
30-04-26	Thu	561.15	0.75	1.89m	0.1%
29-04-26	Wed	560.4	-20.5	4.31m	-3.5%
28-04-26	Tue	580.9	7.1	4.91m	1.2%
27-04-26	Mon	573.8	28.85	8.64m	5.3%
24-04-26	Fri	544.95	-16.45	4.21m	-2.9%
23-04-26	Thu	561.4	0.85	4.24m	0.2%
22-04-26	Wed	560.55	13.9	4.2m	2.5%
21-04-26	Tue	546.65	3.6	4.31m	0.7%
20-04-26	Mon	543.05	5	5.76m	0.9%
17-04-26	Fri	538.05	2.1	3.66m	0.4%
16-04-26	Thu	535.95	7.75	5.53m	1.5%
15-04-26	Wed	528.2	18.6	6.25m	3.6%
13-04-26	Mon	509.6	20.75	8.07m	4.2%
10-04-26	Fri	488.85	-0.3	2.2m	-0.1%
09-04-26	Thu	489.15	-12.9	3.22m	-2.6%
08-04-26	Wed	502.05	14.25	2.19m	2.9%
07-04-26	Tue	487.8	-8.9	2.77m	-1.8%
06-04-26	Mon	496.7	5.6	2.77m	1.1%
02-04-26	Thu	491.1	6.95	3.05m	1.4%
01-04-26	Wed	484.15	12.55	2.19m	2.7%
30-03-26	Mon	471.6	-13.2	4.31m	-2.7%
27-03-26	Fri	484.8	-9.5	14.87m	-1.9%
25-03-26	Wed	494.3	10.3	3.45m	2.1%
24-03-26	Tue	484	1.3	2.13m	0.3%
23-03-26	Mon	482.7	-24.35	3.49m	-4.8%
20-03-26	Fri	507.05	1.15	4.38m	0.2%
19-03-26	Thu	505.9	-3.2	3.26m	-0.6%
18-03-26	Wed	509.1	19.05	3.03m	0.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	490.05	-0.2	1.38m	0.0%
26-02-26	Thu	490.25	3.85	1.39m	0.8%
25-02-26	Wed	486.4	-7.55	1.91m	-1.5%
24-02-26	Tue	493.95	13.85	3.14m	2.9%
23-02-26	Mon	480.1	-6.15	4.01m	-1.3%
20-02-26	Fri	486.25	-1.1	1.37m	-0.2%
19-02-26	Thu	487.35	-2.6	2.08m	-0.5%
18-02-26	Wed	489.95	15.25	2.23m	3.2%
17-02-26	Tue	474.7	-4.8	1.17m	-1.0%
16-02-26	Mon	479.5	-2.85	831.73k	-0.6%
13-02-26	Fri	482.35	-1.35	823.11k	-0.3%
12-02-26	Thu	483.7	3.6	1.17m	0.7%
11-02-26	Wed	480.1	6.95	2.28m	1.5%
10-02-26	Tue	473.15	-0.8	902.59k	-0.2%
09-02-26	Mon	473.95	5.1	1.74m	1.1%
06-02-26	Fri	468.85	9.7	2.03m	2.1%
05-02-26	Thu	459.15	7.65	3.45m	1.7%
04-02-26	Wed	451.5	10.7	1.25m	2.4%
03-02-26	Tue	440.8	-19	2.53m	-4.1%
02-02-26	Mon	459.8	0.8	3.02m	0.2%
01-02-26	Sun	459	12.75	3.25m	2.9%
30-01-26	Fri	446.25	6.2	9.88m	1.4%
29-01-26	Thu	440.05	-37.6	24.09m	-7.9%
28-01-26	Wed	477.65	-14.7	1.76m	-3.0%
27-01-26	Tue	492.35	14.55	1.25m	3.0%
23-01-26	Fri	477.8	-1.3	1.57m	-0.3%
22-01-26	Thu	479.1	-7.25	1.39m	-1.5%
21-01-26	Wed	486.35	-6.45	954.57k	-1.3%
20-01-26	Tue	492.8	-1.85	2.55m	-0.4%
19-01-26	Mon	494.65	0.5	950.74k	0.1%
16-01-26	Fri	494.15	-4.65	1.49m	-0.9%
14-01-26	Wed	498.8	8.55	2.3m	1.7%
13-01-26	Tue	490.25	-9.45	1.23m	-1.9%
12-01-26	Mon	499.7	-12.9	1.23m	-2.5%
09-01-26	Fri	512.6	-2.25	1.27m	-0.4%
08-01-26	Thu	514.85	-2.05	1.58m	-0.4%
07-01-26	Wed	516.9	6.25	3.98m	1.2%
06-01-26	Tue	510.65	8.65	5.51m	1.7%
05-01-26	Mon	502	19.55	6.03m	4.1%
02-01-26	Fri	482.45	12.7	2.31m	2.7%
01-01-26	Thu	469.75	-1.4	638.82k	-0.3%
31-12-25	Wed	471.15	-8.25	796.39k	-1.7%
30-12-25	Tue	479.4	-4.95	712.82k	-1.0%
29-12-25	Mon	484.35	-1.3	1.82m	-0.3%
26-12-25	Fri	485.65	6.7	1.16m	1.4%
24-12-25	Wed	478.95	0.7	847.8k	0.1%
23-12-25	Tue	478.25	6.25	1.53m	1.3%
22-12-25	Mon	472	-3.25	1.79m	-0.7%
19-12-25	Fri	475.25	-3.25	1.84m	-0.7%
18-12-25	Thu	478.5	-7.95	1.86m	-1.6%
17-12-25	Wed	486.45	4.25	3.76m	0.9%
16-12-25	Tue	482.2	24.4	5.75m	5.3%
15-12-25	Mon	457.8	6.65	2.1m	1.5%
12-12-25	Fri	451.15	-0.05	5.39m	0.0%
11-12-25	Thu	451.2	-2.65	21.78m	-0.6%
10-12-25	Wed	453.85	-8.1	3.06m	-1.8%
09-12-25	Tue	461.95	2.1	4.89m	0.5%
08-12-25	Mon	459.85	-10.35	6.06m	-2.2%
05-12-25	Fri	470.2	-13.95	2.98m	-2.9%
04-12-25	Thu	484.15	-7.65	2.11m	-1.6%
03-12-25	Wed	491.8	3.15	1.93m	0.6%
02-12-25	Tue	488.65	0.65	1.26m	0.1%
01-12-25	Mon	488	0.75	2.27m	0.2%
28-11-25	Fri	487.25	10.65	1.49m	2.2%
27-11-25	Thu	476.6	-4.4	2.95m	-0.9%
26-11-25	Wed	481	-3.55	3.56m	-0.7%
25-11-25	Tue	484.55	-20.3	6.24m	-4.0%
24-11-25	Mon	504.85	-8.8	3.53m	-1.7%
21-11-25	Fri	513.65	-13.3	2.91m	-2.5%
20-11-25	Thu	526.95	-0.7	2.01m	-0.1%
19-11-25	Wed	527.65	-1.15	1.23m	-0.2%
18-11-25	Tue	528.8	0.5	1.76m	0.1%
17-11-25	Mon	528.3	0.25	1.68m	0.0%
14-11-25	Fri	528.05	1.2	1.75m	0.2%
13-11-25	Thu	526.85	4.35	1.43m	0.8%
12-11-25	Wed	522.5	3.35	878.12k	0.6%
11-11-25	Tue	519.15	1.8	1.56m	0.3%
10-11-25	Mon	517.35	-10.75	2.03m	-2.0%
07-11-25	Fri	528.1	-4.8	1.53m	-0.9%
06-11-25	Thu	532.9	5.45	1.78m	1.0%
04-11-25	Tue	527.45	-10.7	2.82m	-2.0%
03-11-25	Mon	538.15	3.7	1.73m	0.7%
31-10-25	Fri	534.45	-1.9	2.69m	-0.4%
30-10-25	Thu	536.35	7	2.74m	1.3%
29-10-25	Wed	529.35	-1.8	2.15m	-0.3%
28-10-25	Tue	531.15	-2.15	2.32m	-0.4%
27-10-25	Mon	533.3	5.2	2.66m	1.0%
24-10-25	Fri	528.1	2.9	489.25k	0.6%
23-10-25	Thu	525.2	-15.6	5.11m	-2.9%
21-10-25	Tue	540.8	-7.8	3.4m	-1.4%
20-10-25	Mon	548.6	4.7	1.73m	0.9%
17-10-25	Fri	545.75	2.85	2.48m	0.5%
16-10-25	Thu	541.05	-3.4	2.54m	-0.6%
15-10-25	Wed	544.45	-1.55	1.37m	-0.3%
14-10-25	Tue	546	3.2	1.61m	0.6%
13-10-25	Mon	542.8	8.35	1.43m	1.6%
10-10-25	Fri	534.45	-13.6	3.26m	-2.5%
09-10-25	Thu	548.05	7.05	4.23m	1.3%
08-10-25	Wed	541	1.1	1.94m	0.2%
07-10-25	Tue	539.9	3.45	1.85m	0.6%
06-10-25	Mon	536.45	5.6	840.36k	1.1%
03-10-25	Fri	530.85	2.3	1.51m	0.4%
01-10-25	Wed	528.55	8.45	1.48m	1.6%
30-09-25	Tue	520.1	-8.5	1.45m	-1.6%
29-09-25	Mon	528.6	-6.55	2.1m	-1.2%
26-09-25	Fri	535.15	-8.7	2.43m	-1.6%
25-09-25	Thu	543.85	0.9	3.4m	0.2%
24-09-25	Wed	542.95	-2.55	1.88m	-0.5%
23-09-25	Tue	545.5	7.7	4.4m	1.4%
22-09-25	Mon	537.8	2.8	1.14m	0.5%
19-09-25	Fri	535	-5.05	1.37m	-0.9%
18-09-25	Thu	540.05	8.05	5.76m	1.5%
17-09-25	Wed	532	6.25	1.88m	1.2%
16-09-25	Tue	525.75	4.2	1.82m	0.8%
15-09-25	Mon	521.55	2.55	2.03m	0.5%
12-09-25	Fri	519	12.9	2.43m	2.5%
11-09-25	Thu	506.1	-4.1	1.2m	-0.8%
10-09-25	Wed	510.2	6.1	1.65m	1.2%
09-09-25	Tue	504.1	1.6	1.08m	0.3%
08-09-25	Mon	502.5	-6.55	1.69m	-1.3%
05-09-25	Fri	509.05	-2.25	1.58m	-0.4%
04-09-25	Thu	511.3	10.2	2.1m	2.0%
03-09-25	Wed	501.1	12.65	1.29m	2.6%
02-09-25	Tue	488.45	-9.2	2.02m	-1.8%
01-09-25	Mon	497.65	-15.45	2.12m	-3.0%
29-08-25	Fri	513.1	-8.35	1.99m	-1.6%
28-08-25	Thu	521.45	3.55	3.25m	0.7%
26-08-25	Tue	517.9	-3.4	2.1m	-0.7%