JSWENERGY.BO Historical Prices | JSW ENERGY Stock

BSE

0.15% NSE

0.28%

JSW Energy Ltd. (JSWENERGY.BO)

-BSE

59.60 0.80(1.36%) 24 May 3:43PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	62.25	62.45	58.10	58.80	942,100	56.80
22 May, 2013	62.80	63.75	62.25	62.45	598,500	60.33
21 May, 2013	65.00	66.55	64.55	64.85	347,100	62.64
20 May, 2013	66.70	68.15	66.10	67.45	233,300	65.16
17 May, 2013	66.50	67.80	65.95	67.20	360,300	64.91
16 May, 2013	64.90	68.00	64.55	66.70	442,700	64.43
15 May, 2013	62.35	66.60	62.35	65.25	581,100	63.03
14 May, 2013	61.00	62.85	61.00	62.20	138,600	60.08
13 May, 2013	63.35	63.45	61.00	61.40	126,500	59.31
10 May, 2013	62.00	63.25	61.25	62.75	246,300	60.62
9 May, 2013	64.00	64.30	62.20	62.40	236,500	60.28
8 May, 2013	64.10	64.75	63.65	63.80	161,300	61.63
7 May, 2013	64.75	64.95	63.90	64.10	135,800	61.92
6 May, 2013	64.65	65.85	63.50	64.05	261,700	61.87
3 May, 2013	67.70	69.10	63.25	63.85	1,370,200	61.68
2 May, 2013	65.40	67.65	65.30	67.25	259,200	64.96
1 May, 2013	65.60	65.60	65.60	65.60	0	63.37
30 Apr, 2013	65.20	66.00	63.55	65.60	190,700	63.37
29 Apr, 2013	62.90	65.20	62.70	64.65	213,300	62.45
26 Apr, 2013	64.60	64.60	62.10	62.40	203,600	60.28
25 Apr, 2013	66.50	66.95	64.10	64.60	252,500	62.40
24 Apr, 2013	65.85	65.85	65.85	65.85	0	63.61
23 Apr, 2013	62.90	66.10	62.30	65.85	461,100	63.61
22 Apr, 2013	63.90	63.90	60.35	63.20	299,200	61.05
19 Apr, 2013	63.25	63.25	63.25	63.25	0	61.10
18 Apr, 2013	61.70	63.70	61.35	63.25	307,900	61.10
17 Apr, 2013	59.00	61.75	58.60	61.25	429,400	59.17
16 Apr, 2013	56.50	59.20	56.50	58.65	233,300	56.66
15 Apr, 2013	57.00	57.80	56.00	56.50	141,800	54.58
12 Apr, 2013	55.65	57.50	53.40	56.80	271,900	54.87
11 Apr, 2013	56.40	56.80	55.20	55.65	127,900	53.76
10 Apr, 2013	55.55	55.95	53.90	55.70	185,700	53.81
9 Apr, 2013	56.85	57.60	55.05	55.40	166,200	53.52
8 Apr, 2013	55.85	58.25	55.10	56.00	123,900	54.10
5 Apr, 2013	55.50	56.30	55.00	55.55	124,800	53.66
4 Apr, 2013	58.00	58.85	55.20	55.60	175,300	53.71
3 Apr, 2013	57.20	61.40	57.00	57.70	504,800	55.74
2 Apr, 2013	56.05	58.15	55.95	57.45	154,400	55.50
1 Apr, 2013	53.05	56.50	53.05	56.25	122,600	54.34
29 Mar, 2013	54.65	54.65	54.65	54.65	0	52.79
28 Mar, 2013	51.50	55.65	51.25	54.65	193,200	52.79
27 Mar, 2013	51.50	51.50	51.50	51.50	0	49.75
26 Mar, 2013	52.75	53.15	51.10	51.50	182,900	49.75
25 Mar, 2013	53.40	53.90	52.55	53.45	204,200	51.63
22 Mar, 2013	51.50	52.60	50.85	51.85	253,800	50.09
21 Mar, 2013	52.65	53.95	50.65	51.20	416,800	49.46
20 Mar, 2013	60.00	60.00	51.40	52.05	279,100	50.28
19 Mar, 2013	57.40	58.40	54.60	55.20	251,200	53.32
18 Mar, 2013	57.20	57.60	56.60	57.25	146,700	55.30
15 Mar, 2013	58.90	59.60	57.00	57.90	177,200	55.93
14 Mar, 2013	57.95	59.25	56.30	58.85	246,500	56.85
13 Mar, 2013	59.60	59.60	57.70	57.85	161,100	55.88
12 Mar, 2013	61.05	61.45	57.85	59.60	143,700	57.57
11 Mar, 2013	61.35	61.90	60.30	60.95	195,700	58.88
8 Mar, 2013	61.10	62.10	60.60	61.15	238,700	59.07
7 Mar, 2013	59.05	61.30	58.70	60.90	217,200	58.83
6 Mar, 2013	58.45	60.30	58.40	59.35	283,200	57.33
5 Mar, 2013	55.90	57.90	55.10	57.50	157,700	55.54
4 Mar, 2013	54.65	56.10	54.00	55.50	193,800	53.61
1 Mar, 2013	53.90	56.50	52.95	55.40	324,900	53.52
28 Feb, 2013	59.70	60.25	53.40	54.50	427,300	52.65
27 Feb, 2013	57.70	58.80	56.15	58.45	295,000	56.46
26 Feb, 2013	58.00	58.40	57.05	57.40	217,600	55.45
25 Feb, 2013	60.30	61.30	57.50	58.65	351,600	56.66
22 Feb, 2013	59.95	60.75	59.50	60.05	299,600	58.01
21 Feb, 2013	62.00	62.50	59.60	59.95	288,100	57.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On JSWENERGY.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

JSW Energy Ltd. (JSWENERGY.BO)