JSW ENERGY LIMITED (jswenergy)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 511.1 | 519.6 | 506.3 | 511.55 | 3746000 |
| 2025-07-07 05:30:00 | 516.0 | 527.2 | 510.0 | 512.5 | 5116000 |
| 2025-07-04 05:30:00 | 512.05 | 516.0 | 504.6 | 514.85 | 3617000 |
| 2025-07-03 05:30:00 | 519.55 | 523.15 | 511.3 | 513.15 | 3376000 |
| 2025-07-02 05:30:00 | 533.2 | 533.85 | 515.0 | 520.1 | 4018000 |
| 2025-07-01 05:30:00 | 522.95 | 531.45 | 520.35 | 530.3 | 3246000 |
| 2025-06-30 05:30:00 | 525.75 | 528.55 | 520.7 | 524.25 | 2917000 |
| 2025-06-27 05:30:00 | 521.7 | 532.3 | 519.3 | 525.05 | 5758000 |
| 2025-06-26 05:30:00 | 509.65 | 520.9 | 504.8 | 517.35 | 8985000 |
| 2025-06-25 05:30:00 | 508.3 | 513.0 | 506.25 | 508.8 | 13329000 |
| 2025-06-24 05:30:00 | 506.0 | 511.8 | 501.55 | 506.0 | 12242250 |
| 2025-06-23 05:30:00 | 493.2 | 504.0 | 490.15 | 501.15 | 8065500 |
| 2025-06-20 05:30:00 | 483.65 | 502.9 | 482.5 | 499.3 | 10802250 |
| 2025-06-19 05:30:00 | 501.5 | 508.4 | 480.0 | 481.65 | 5571750 |
| 2025-06-18 05:30:00 | 500.8 | 513.35 | 500.8 | 504.6 | 2489250 |
| 2025-06-17 05:30:00 | 514.95 | 516.05 | 500.25 | 503.5 | 2855250 |
| 2025-06-16 05:30:00 | 508.0 | 515.05 | 503.75 | 514.15 | 2048250 |
| 2025-06-13 05:30:00 | 506.0 | 517.2 | 503.4 | 508.4 | 2816250 |
| 2025-06-12 05:30:00 | 534.05 | 539.1 | 516.6 | 518.5 | 4121250 |
| 2025-06-11 05:30:00 | 538.5 | 544.2 | 533.95 | 537.9 | 3780750 |
| 2025-06-10 05:30:00 | 537.8 | 540.5 | 530.15 | 535.55 | 3662250 |
| 2025-06-09 05:30:00 | 531.7 | 543.8 | 525.75 | 536.15 | 7201500 |
| 2025-06-06 05:30:00 | 513.1 | 526.8 | 509.1 | 525.25 | 8345250 |
| 2025-06-05 05:30:00 | 510.85 | 515.6 | 505.2 | 507.95 | 2922750 |
| 2025-06-04 05:30:00 | 500.35 | 511.9 | 495.55 | 510.35 | 4641750 |
| 2025-06-03 05:30:00 | 499.5 | 509.45 | 496.5 | 500.6 | 3911250 |
| 2025-06-02 05:30:00 | 487.55 | 502.35 | 484.0 | 498.75 | 2724750 |
| 2025-05-30 05:30:00 | 502.15 | 503.55 | 488.0 | 489.25 | 3252000 |
| 2025-05-29 05:30:00 | 498.1 | 503.75 | 492.0 | 501.45 | 4376250 |
| 2025-05-28 05:30:00 | 499.05 | 504.1 | 494.9 | 497.15 | 7111500 |
| 2025-05-27 05:30:00 | 505.35 | 505.75 | 495.4 | 498.25 | 10990500 |
| 2025-05-26 05:30:00 | 497.9 | 508.9 | 497.9 | 506.15 | 7164000 |
| 2025-05-23 05:30:00 | 502.95 | 505.0 | 496.45 | 497.55 | 2634000 |
| 2025-05-22 05:30:00 | 509.35 | 512.5 | 494.0 | 501.15 | 3459000 |
| 2025-05-21 05:30:00 | 503.5 | 515.9 | 498.15 | 506.45 | 3134250 |
| 2025-05-20 05:30:00 | 518.55 | 520.55 | 503.6 | 504.9 | 4433250 |
| 2025-05-19 05:30:00 | 505.45 | 526.8 | 505.45 | 516.0 | 6456000 |
| 2025-05-16 05:30:00 | 493.5 | 507.6 | 482.75 | 505.8 | 9871500 |
| 2025-05-15 05:30:00 | 479.6 | 493.5 | 477.8 | 489.25 | 5941500 |
| 2025-05-14 05:30:00 | 475.7 | 478.85 | 472.55 | 476.9 | 2142750 |
| 2025-05-13 05:30:00 | 481.6 | 483.5 | 471.65 | 474.6 | 1676250 |
| 2025-05-12 05:30:00 | 474.0 | 484.9 | 473.6 | 484.1 | 2833500 |
| 2025-05-09 05:30:00 | 453.95 | 463.45 | 451.45 | 461.45 | 1899000 |
| 2025-05-08 05:30:00 | 473.75 | 477.35 | 459.5 | 463.3 | 2856000 |
| 2025-05-07 05:30:00 | 460.9 | 476.9 | 460.85 | 469.6 | 2315250 |
| 2025-05-06 05:30:00 | 483.55 | 485.7 | 465.3 | 467.15 | 2754750 |
| 2025-05-05 05:30:00 | 471.25 | 485.7 | 458.05 | 483.85 | 5071500 |
| 2025-05-02 05:30:00 | 482.5 | 485.75 | 468.85 | 470.55 | 2769000 |
| 2025-04-30 05:30:00 | 467.0 | 488.15 | 464.8 | 481.35 | 4479000 |
| 2025-04-29 05:30:00 | 480.5 | 488.55 | 465.5 | 467.3 | 3684000 |
| 2025-04-28 05:30:00 | 482.9 | 491.3 | 476.35 | 479.25 | 5394000 |
| 2025-04-25 05:30:00 | 506.65 | 511.2 | 479.45 | 483.7 | 4224750 |
| 2025-04-24 05:30:00 | 508.45 | 511.5 | 500.9 | 503.35 | 3990750 |
| 2025-04-23 05:30:00 | 512.85 | 514.4 | 503.85 | 508.95 | 4986750 |
| 2025-04-22 05:30:00 | 524.9 | 525.1 | 507.45 | 509.05 | 8319000 |
| 2025-04-21 05:30:00 | 507.5 | 523.0 | 502.85 | 521.4 | 10014000 |
| 2025-04-17 05:30:00 | 511.65 | 517.0 | 507.5 | 508.4 | 2916000 |
| 2025-04-16 05:30:00 | 513.65 | 519.0 | 503.25 | 510.75 | 2525250 |
| 2025-04-15 05:30:00 | 502.15 | 522.9 | 501.35 | 514.2 | 2833500 |
| 2025-04-11 05:30:00 | 497.95 | 498.3 | 487.55 | 495.8 | 3162000 |
| 2025-04-09 05:30:00 | 487.4 | 490.8 | 478.7 | 483.75 | 1716750 |
| 2025-04-08 05:30:00 | 502.0 | 504.3 | 488.0 | 492.05 | 1845000 |
| 2025-04-07 05:30:00 | 471.55 | 493.55 | 471.5 | 490.25 | 3573750 |
| 2025-04-04 05:30:00 | 526.95 | 528.3 | 502.9 | 508.45 | 3645750 |
| 2025-04-03 05:30:00 | 526.65 | 537.0 | 518.0 | 529.9 | 3109500 |
| 2025-04-02 05:30:00 | 531.0 | 534.2 | 520.8 | 529.2 | 3195750 |
| 2025-04-01 05:30:00 | 539.85 | 543.9 | 524.35 | 525.95 | 2892000 |
| 2025-03-28 05:30:00 | 554.65 | 557.8 | 539.05 | 540.9 | 2777250 |
| 2025-03-27 05:30:00 | 553.5 | 561.15 | 548.15 | 552.65 | 6344250 |
| 2025-03-26 05:30:00 | 546.55 | 562.95 | 546.55 | 553.55 | 3438000 |
| 2025-03-25 05:30:00 | 575.8 | 577.45 | 551.85 | 554.9 | 9826500 |
| 2025-03-24 05:30:00 | 562.4 | 577.4 | 556.05 | 574.4 | 5687250 |
| 2025-03-21 05:30:00 | 560.85 | 565.75 | 555.45 | 560.0 | 2616750 |
| 2025-03-20 05:30:00 | 573.95 | 574.7 | 551.85 | 562.5 | 4183500 |
| 2025-03-19 05:30:00 | 548.6 | 574.35 | 548.6 | 570.4 | 6369750 |
| 2025-03-18 05:30:00 | 532.95 | 552.3 | 525.5 | 548.6 | 5462250 |
| 2025-03-17 05:30:00 | 518.4 | 531.4 | 517.0 | 528.5 | 3335250 |
| 2025-03-13 05:30:00 | 516.3 | 523.9 | 508.6 | 514.65 | 2942250 |
| 2025-03-12 05:30:00 | 517.3 | 523.95 | 506.6 | 516.9 | 3739500 |
| 2025-03-11 05:30:00 | 502.5 | 521.1 | 498.75 | 515.7 | 5211000 |
| 2025-03-10 05:30:00 | 493.3 | 514.75 | 493.3 | 505.9 | 5788500 |
| 2025-03-07 05:30:00 | 502.5 | 508.05 | 488.0 | 494.0 | 4350000 |
| 2025-03-06 05:30:00 | 514.65 | 518.3 | 497.0 | 502.1 | 4828500 |
| 2025-03-05 05:30:00 | 483.0 | 517.35 | 482.3 | 512.05 | 7452000 |
| 2025-03-04 05:30:00 | 469.7 | 485.0 | 467.7 | 483.35 | 4061250 |
| 2025-03-03 05:30:00 | 465.55 | 478.7 | 451.0 | 475.4 | 5002500 |
| 2025-02-28 05:30:00 | 455.0 | 469.25 | 445.15 | 465.45 | 5582250 |
| 2025-02-27 05:30:00 | 471.75 | 478.5 | 457.25 | 461.65 | 5490000 |
| 2025-02-25 05:30:00 | 478.35 | 482.75 | 465.7 | 468.0 | 7162500 |
| 2025-02-24 05:30:00 | 490.0 | 497.65 | 479.0 | 480.4 | 7009500 |
| 2025-02-21 05:30:00 | 476.05 | 506.6 | 473.75 | 496.2 | 17849250 |
| 2025-02-20 05:30:00 | 454.0 | 478.35 | 446.05 | 470.15 | 4890000 |
| 2025-02-19 05:30:00 | 438.0 | 461.75 | 431.5 | 456.0 | 3317250 |
| 2025-02-18 05:30:00 | 426.7 | 443.65 | 420.85 | 440.35 | 4230750 |
| 2025-02-17 05:30:00 | 436.0 | 438.6 | 419.4 | 432.95 | 5466000 |
| 2025-02-14 05:30:00 | 467.0 | 470.7 | 435.0 | 437.85 | 3022500 |
| 2025-02-13 05:30:00 | 473.7 | 480.0 | 466.3 | 467.9 | 1591500 |
| 2025-02-12 05:30:00 | 469.4 | 473.0 | 452.5 | 469.85 | 2239500 |
| 2025-02-11 05:30:00 | 472.25 | 484.8 | 461.3 | 467.3 | 2523750 |
| 2025-02-10 05:30:00 | 479.95 | 485.9 | 474.55 | 477.1 | 1879500 |