JSW ENERGY LIMITED (jswenergy)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 504.4 | 504.5 | 504.0 | 504.5 | 8250 |
| 2025-05-20 15:28:00 | 504.3 | 504.85 | 504.15 | 504.4 | 18750 |
| 2025-05-20 15:27:00 | 504.45 | 504.5 | 504.3 | 504.3 | 11250 |
| 2025-05-20 15:26:00 | 504.25 | 504.55 | 504.15 | 504.2 | 6000 |
| 2025-05-20 15:25:00 | 504.35 | 504.65 | 504.15 | 504.25 | 12000 |
| 2025-05-20 15:24:00 | 504.35 | 504.35 | 503.9 | 504.35 | 12750 |
| 2025-05-20 15:23:00 | 504.2 | 504.4 | 504.2 | 504.35 | 4500 |
| 2025-05-20 15:22:00 | 504.65 | 504.7 | 504.2 | 504.2 | 13500 |
| 2025-05-20 15:21:00 | 504.5 | 504.65 | 503.95 | 504.35 | 91500 |
| 2025-05-20 15:20:00 | 504.5 | 504.95 | 504.5 | 504.5 | 8250 |
| 2025-05-20 15:19:00 | 504.6 | 504.6 | 504.45 | 504.5 | 10500 |
| 2025-05-20 15:18:00 | 504.75 | 504.95 | 504.5 | 504.6 | 6000 |
| 2025-05-20 15:17:00 | 504.5 | 505.05 | 504.5 | 504.75 | 20250 |
| 2025-05-20 15:16:00 | 504.6 | 504.6 | 504.5 | 504.5 | 3000 |
| 2025-05-20 15:15:00 | 505.05 | 505.05 | 504.6 | 504.6 | 17250 |
| 2025-05-20 15:14:00 | 506.0 | 506.0 | 505.05 | 505.05 | 6750 |
| 2025-05-20 15:13:00 | 506.5 | 506.5 | 506.0 | 506.0 | 27750 |
| 2025-05-20 15:12:00 | 505.55 | 506.45 | 505.55 | 506.35 | 18000 |
| 2025-05-20 15:11:00 | 505.25 | 505.55 | 505.25 | 505.55 | 8250 |
| 2025-05-20 15:10:00 | 504.6 | 505.4 | 504.6 | 505.4 | 15750 |
| 2025-05-20 15:09:00 | 504.45 | 504.75 | 504.45 | 504.6 | 4500 |
| 2025-05-20 15:08:00 | 504.4 | 504.65 | 504.35 | 504.45 | 6000 |
| 2025-05-20 15:07:00 | 504.4 | 504.65 | 504.05 | 504.4 | 12750 |
| 2025-05-20 15:06:00 | 504.55 | 505.15 | 504.3 | 504.4 | 15750 |
| 2025-05-20 15:05:00 | 504.6 | 504.85 | 504.35 | 504.55 | 9750 |
| 2025-05-20 15:04:00 | 505.4 | 505.4 | 504.6 | 504.6 | 65250 |
| 2025-05-20 15:03:00 | 506.4 | 506.5 | 505.4 | 505.4 | 6750 |
| 2025-05-20 15:02:00 | 506.35 | 506.35 | 506.05 | 506.25 | 6000 |
| 2025-05-20 15:01:00 | 506.4 | 506.7 | 506.35 | 506.35 | 9750 |
| 2025-05-20 15:00:00 | 505.9 | 507.0 | 505.9 | 506.4 | 18000 |
| 2025-05-20 14:59:00 | 506.7 | 506.7 | 506.3 | 506.3 | 9750 |
| 2025-05-20 14:58:00 | 506.3 | 506.7 | 505.9 | 506.6 | 4500 |
| 2025-05-20 14:57:00 | 505.85 | 506.35 | 505.35 | 506.3 | 9000 |
| 2025-05-20 14:56:00 | 506.15 | 506.15 | 505.85 | 505.85 | 6750 |
| 2025-05-20 14:55:00 | 506.15 | 506.15 | 506.0 | 506.0 | 750 |
| 2025-05-20 14:54:00 | 507.05 | 507.05 | 506.0 | 506.15 | 12000 |
| 2025-05-20 14:53:00 | 506.8 | 507.05 | 506.05 | 507.05 | 30000 |
| 2025-05-20 14:52:00 | 507.3 | 507.35 | 507.3 | 507.35 | 750 |
| 2025-05-20 14:51:00 | 507.55 | 507.8 | 507.3 | 507.3 | 7500 |
| 2025-05-20 14:50:00 | 507.8 | 508.0 | 507.7 | 507.9 | 6000 |
| 2025-05-20 14:49:00 | 507.4 | 507.8 | 507.25 | 507.8 | 6000 |
| 2025-05-20 14:48:00 | 506.5 | 507.6 | 506.45 | 507.4 | 40500 |
| 2025-05-20 14:47:00 | 505.35 | 506.5 | 505.25 | 506.5 | 6750 |
| 2025-05-20 14:46:00 | 505.05 | 505.35 | 505.05 | 505.35 | 750 |
| 2025-05-20 14:45:00 | 504.6 | 505.05 | 504.6 | 505.05 | 3000 |
| 2025-05-20 14:44:00 | 504.65 | 504.85 | 504.6 | 504.6 | 4500 |
| 2025-05-20 14:43:00 | 504.5 | 505.0 | 504.4 | 505.0 | 12750 |
| 2025-05-20 14:42:00 | 504.4 | 504.55 | 504.15 | 504.5 | 6750 |
| 2025-05-20 14:41:00 | 505.25 | 505.25 | 504.1 | 504.1 | 9750 |
| 2025-05-20 14:40:00 | 506.0 | 506.0 | 505.45 | 505.45 | 8250 |
| 2025-05-20 14:39:00 | 506.3 | 506.3 | 506.3 | 506.3 | 750 |
| 2025-05-20 14:38:00 | 506.3 | 506.45 | 506.3 | 506.3 | 2250 |
| 2025-05-20 14:37:00 | 505.6 | 506.3 | 505.6 | 506.3 | 4500 |
| 2025-05-20 14:36:00 | 505.65 | 505.95 | 505.6 | 505.6 | 6750 |
| 2025-05-20 14:35:00 | 505.35 | 505.65 | 505.35 | 505.65 | 3750 |
| 2025-05-20 14:34:00 | 505.25 | 505.35 | 505.25 | 505.35 | 1500 |
| 2025-05-20 14:33:00 | 505.25 | 505.25 | 505.25 | 505.25 | 0 |
| 2025-05-20 14:32:00 | 505.25 | 505.25 | 505.25 | 505.25 | 0 |
| 2025-05-20 14:31:00 | 505.55 | 505.55 | 505.1 | 505.25 | 3000 |
| 2025-05-20 14:30:00 | 505.55 | 505.55 | 505.55 | 505.55 | 0 |
| 2025-05-20 14:29:00 | 506.35 | 506.5 | 505.55 | 505.55 | 6000 |
| 2025-05-20 14:28:00 | 505.65 | 506.35 | 505.5 | 506.35 | 12000 |
| 2025-05-20 14:27:00 | 504.8 | 505.65 | 504.8 | 505.65 | 19500 |
| 2025-05-20 14:26:00 | 504.8 | 504.8 | 504.8 | 504.8 | 0 |
| 2025-05-20 14:25:00 | 504.2 | 504.8 | 504.1 | 504.8 | 4500 |
| 2025-05-20 14:24:00 | 503.75 | 504.4 | 503.75 | 504.2 | 15750 |
| 2025-05-20 14:23:00 | 503.85 | 504.15 | 503.75 | 503.75 | 9000 |
| 2025-05-20 14:22:00 | 503.9 | 504.1 | 503.6 | 503.85 | 15000 |
| 2025-05-20 14:21:00 | 504.0 | 504.15 | 503.75 | 503.8 | 7500 |
| 2025-05-20 14:20:00 | 505.55 | 505.55 | 503.8 | 504.0 | 104250 |
| 2025-05-20 14:19:00 | 506.0 | 506.1 | 505.55 | 505.55 | 6000 |
| 2025-05-20 14:18:00 | 505.85 | 506.0 | 505.85 | 506.0 | 750 |
| 2025-05-20 14:17:00 | 505.15 | 505.85 | 505.15 | 505.85 | 2250 |
| 2025-05-20 14:16:00 | 505.5 | 505.5 | 505.15 | 505.15 | 3000 |
| 2025-05-20 14:15:00 | 505.5 | 505.5 | 505.5 | 505.5 | 750 |
| 2025-05-20 14:14:00 | 505.05 | 505.6 | 505.05 | 505.25 | 9000 |
| 2025-05-20 14:13:00 | 505.5 | 505.5 | 505.4 | 505.4 | 1500 |
| 2025-05-20 14:12:00 | 505.7 | 505.7 | 505.5 | 505.5 | 5250 |
| 2025-05-20 14:11:00 | 506.0 | 506.55 | 505.7 | 505.7 | 3750 |
| 2025-05-20 14:10:00 | 506.25 | 506.25 | 506.0 | 506.0 | 6000 |
| 2025-05-20 14:09:00 | 505.65 | 506.25 | 505.65 | 506.25 | 3000 |
| 2025-05-20 14:08:00 | 505.15 | 505.65 | 505.0 | 505.65 | 32250 |
| 2025-05-20 14:07:00 | 505.8 | 505.95 | 505.15 | 505.15 | 7500 |
| 2025-05-20 14:06:00 | 505.85 | 506.05 | 505.85 | 506.05 | 1500 |
| 2025-05-20 14:05:00 | 506.6 | 506.6 | 505.85 | 505.85 | 6000 |
| 2025-05-20 14:04:00 | 506.6 | 506.6 | 506.6 | 506.6 | 0 |
| 2025-05-20 14:03:00 | 506.85 | 506.85 | 506.5 | 506.6 | 4500 |
| 2025-05-20 14:02:00 | 506.8 | 506.85 | 506.6 | 506.85 | 3000 |
| 2025-05-20 14:01:00 | 507.5 | 507.5 | 506.8 | 506.8 | 2250 |
| 2025-05-20 14:00:00 | 507.5 | 507.5 | 507.5 | 507.5 | 1500 |
| 2025-05-20 13:59:00 | 507.5 | 507.5 | 507.5 | 507.5 | 0 |
| 2025-05-20 13:58:00 | 507.4 | 507.5 | 507.4 | 507.5 | 2250 |
| 2025-05-20 13:57:00 | 507.5 | 507.5 | 507.15 | 507.4 | 1500 |
| 2025-05-20 13:56:00 | 507.7 | 507.7 | 507.5 | 507.5 | 750 |
| 2025-05-20 13:55:00 | 507.8 | 507.8 | 507.7 | 507.7 | 1500 |
| 2025-05-20 13:54:00 | 507.55 | 507.85 | 507.55 | 507.85 | 3750 |
| 2025-05-20 13:53:00 | 507.75 | 507.75 | 507.55 | 507.55 | 3000 |
| 2025-05-20 13:52:00 | 507.6 | 507.75 | 507.6 | 507.75 | 4500 |
| 2025-05-20 13:51:00 | 508.0 | 508.0 | 507.6 | 507.6 | 750 |
| 2025-05-20 13:50:00 | 508.0 | 508.0 | 508.0 | 508.0 | 1500 |