JSW ENERGY LIMITED (jswenergy)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 516.65 | 516.8 | 516.5 | 516.8 | 22000 |
| 2025-07-08 15:28:00 | 516.2 | 516.55 | 516.2 | 516.55 | 28000 |
| 2025-07-08 15:27:00 | 516.55 | 516.55 | 516.3 | 516.3 | 6000 |
| 2025-07-08 15:26:00 | 516.35 | 516.5 | 516.3 | 516.3 | 3000 |
| 2025-07-08 15:25:00 | 516.2 | 516.6 | 515.95 | 516.55 | 49000 |
| 2025-07-08 15:24:00 | 516.1 | 516.5 | 516.05 | 516.25 | 45000 |
| 2025-07-08 15:23:00 | 516.55 | 516.55 | 516.15 | 516.15 | 18000 |
| 2025-07-08 15:22:00 | 516.6 | 516.6 | 516.6 | 516.6 | 18000 |
| 2025-07-08 15:21:00 | 515.95 | 516.3 | 515.95 | 516.3 | 21000 |
| 2025-07-08 15:20:00 | 516.0 | 516.0 | 515.85 | 515.85 | 14000 |
| 2025-07-08 15:19:00 | 516.2 | 516.2 | 516.2 | 516.2 | 2000 |
| 2025-07-08 15:18:00 | 516.2 | 516.2 | 516.2 | 516.2 | 14000 |
| 2025-07-08 15:17:00 | 516.0 | 516.3 | 516.0 | 516.3 | 12000 |
| 2025-07-08 15:16:00 | 516.05 | 516.1 | 516.0 | 516.1 | 14000 |
| 2025-07-08 15:15:00 | 516.35 | 516.35 | 516.05 | 516.05 | 5000 |
| 2025-07-08 15:14:00 | 515.95 | 516.4 | 515.9 | 516.4 | 14000 |
| 2025-07-08 15:13:00 | 516.2 | 516.25 | 516.0 | 516.2 | 12000 |
| 2025-07-08 15:12:00 | 516.0 | 516.1 | 516.0 | 516.0 | 17000 |
| 2025-07-08 15:11:00 | 516.2 | 516.2 | 516.1 | 516.1 | 4000 |
| 2025-07-08 15:10:00 | 516.25 | 516.25 | 516.25 | 516.25 | 4000 |
| 2025-07-08 15:09:00 | 516.0 | 516.25 | 515.95 | 516.25 | 8000 |
| 2025-07-08 15:08:00 | 516.05 | 516.3 | 516.0 | 516.0 | 5000 |
| 2025-07-08 15:07:00 | 516.45 | 516.55 | 516.3 | 516.3 | 10000 |
| 2025-07-08 15:06:00 | 516.3 | 516.45 | 516.3 | 516.45 | 7000 |
| 2025-07-08 15:05:00 | 516.05 | 516.05 | 516.0 | 516.0 | 24000 |
| 2025-07-08 15:04:00 | 516.0 | 516.25 | 516.0 | 516.25 | 4000 |
| 2025-07-08 15:03:00 | 516.0 | 516.25 | 516.0 | 516.25 | 8000 |
| 2025-07-08 15:02:00 | 516.15 | 516.2 | 516.15 | 516.2 | 2000 |
| 2025-07-08 15:01:00 | 516.45 | 516.5 | 516.0 | 516.15 | 21000 |
| 2025-07-08 15:00:00 | 516.8 | 516.8 | 516.2 | 516.2 | 24000 |
| 2025-07-08 14:59:00 | 516.8 | 517.0 | 516.65 | 516.8 | 9000 |
| 2025-07-08 14:58:00 | 516.65 | 517.0 | 516.65 | 516.8 | 16000 |
| 2025-07-08 14:57:00 | 516.25 | 516.9 | 516.25 | 516.9 | 20000 |
| 2025-07-08 14:56:00 | 516.25 | 516.25 | 516.1 | 516.1 | 9000 |
| 2025-07-08 14:55:00 | 515.7 | 516.1 | 515.7 | 515.95 | 11000 |
| 2025-07-08 14:54:00 | 515.7 | 515.7 | 515.7 | 515.7 | 4000 |
| 2025-07-08 14:53:00 | 515.3 | 515.35 | 515.3 | 515.35 | 3000 |
| 2025-07-08 14:52:00 | 515.3 | 515.65 | 515.3 | 515.65 | 19000 |
| 2025-07-08 14:51:00 | 515.55 | 515.55 | 515.4 | 515.4 | 3000 |
| 2025-07-08 14:50:00 | 515.65 | 515.65 | 515.55 | 515.55 | 3000 |
| 2025-07-08 14:49:00 | 516.0 | 516.0 | 515.4 | 515.9 | 28000 |
| 2025-07-08 14:48:00 | 515.8 | 516.0 | 515.8 | 516.0 | 2000 |
| 2025-07-08 14:47:00 | 516.1 | 516.25 | 516.1 | 516.15 | 7000 |
| 2025-07-08 14:46:00 | 515.7 | 516.2 | 515.7 | 516.0 | 17000 |
| 2025-07-08 14:45:00 | 515.85 | 515.85 | 515.4 | 515.4 | 3000 |
| 2025-07-08 14:44:00 | 515.8 | 516.0 | 515.25 | 515.8 | 107000 |
| 2025-07-08 14:43:00 | 514.45 | 514.65 | 514.45 | 514.65 | 2000 |
| 2025-07-08 14:42:00 | 514.45 | 514.45 | 514.45 | 514.45 | 4000 |
| 2025-07-08 14:41:00 | 515.05 | 515.05 | 515.05 | 515.05 | 0 |
| 2025-07-08 14:40:00 | 515.05 | 515.05 | 515.05 | 515.05 | 1000 |
| 2025-07-08 14:39:00 | 515.0 | 515.0 | 515.0 | 515.0 | 2000 |
| 2025-07-08 14:38:00 | 515.0 | 515.0 | 514.75 | 514.75 | 19000 |
| 2025-07-08 14:37:00 | 515.0 | 515.45 | 515.0 | 515.05 | 10000 |
| 2025-07-08 14:36:00 | 515.6 | 515.6 | 514.95 | 515.0 | 14000 |
| 2025-07-08 14:35:00 | 515.55 | 515.55 | 515.0 | 515.0 | 2000 |
| 2025-07-08 14:34:00 | 515.25 | 515.95 | 515.25 | 515.95 | 26000 |
| 2025-07-08 14:33:00 | 514.95 | 515.25 | 514.9 | 515.25 | 9000 |
| 2025-07-08 14:32:00 | 514.9 | 514.9 | 514.9 | 514.9 | 5000 |
| 2025-07-08 14:31:00 | 514.85 | 514.9 | 514.7 | 514.9 | 6000 |
| 2025-07-08 14:30:00 | 514.0 | 514.5 | 514.0 | 514.3 | 15000 |
| 2025-07-08 14:29:00 | 514.05 | 514.05 | 514.0 | 514.0 | 7000 |
| 2025-07-08 14:28:00 | 514.1 | 514.1 | 514.1 | 514.1 | 0 |
| 2025-07-08 14:27:00 | 513.75 | 514.1 | 513.75 | 514.1 | 4000 |
| 2025-07-08 14:26:00 | 513.8 | 513.8 | 513.8 | 513.8 | 2000 |
| 2025-07-08 14:25:00 | 513.75 | 514.1 | 513.75 | 513.9 | 8000 |
| 2025-07-08 14:24:00 | 513.9 | 513.9 | 513.85 | 513.9 | 3000 |
| 2025-07-08 14:23:00 | 513.75 | 514.1 | 513.75 | 514.1 | 4000 |
| 2025-07-08 14:22:00 | 513.8 | 513.8 | 513.8 | 513.8 | 0 |
| 2025-07-08 14:21:00 | 513.8 | 513.8 | 513.8 | 513.8 | 1000 |
| 2025-07-08 14:20:00 | 514.0 | 514.0 | 513.9 | 513.9 | 7000 |
| 2025-07-08 14:19:00 | 514.45 | 514.45 | 514.45 | 514.45 | 0 |
| 2025-07-08 14:18:00 | 514.35 | 514.5 | 514.35 | 514.45 | 3000 |
| 2025-07-08 14:17:00 | 514.45 | 514.45 | 514.45 | 514.45 | 1000 |
| 2025-07-08 14:16:00 | 514.1 | 514.1 | 514.1 | 514.1 | 0 |
| 2025-07-08 14:15:00 | 514.1 | 514.1 | 514.1 | 514.1 | 0 |
| 2025-07-08 14:14:00 | 514.1 | 514.1 | 514.1 | 514.1 | 0 |
| 2025-07-08 14:13:00 | 514.1 | 514.1 | 514.1 | 514.1 | 6000 |
| 2025-07-08 14:12:00 | 514.0 | 514.0 | 513.9 | 513.9 | 2000 |
| 2025-07-08 14:11:00 | 514.2 | 514.2 | 514.2 | 514.2 | 2000 |
| 2025-07-08 14:10:00 | 514.1 | 514.5 | 514.1 | 514.5 | 4000 |
| 2025-07-08 14:09:00 | 514.35 | 514.35 | 514.0 | 514.05 | 5000 |
| 2025-07-08 14:08:00 | 514.4 | 514.4 | 514.4 | 514.4 | 1000 |
| 2025-07-08 14:07:00 | 514.1 | 514.15 | 514.1 | 514.15 | 2000 |
| 2025-07-08 14:06:00 | 514.25 | 514.25 | 514.0 | 514.0 | 7000 |
| 2025-07-08 14:05:00 | 514.7 | 514.7 | 514.7 | 514.7 | 2000 |
| 2025-07-08 14:04:00 | 514.5 | 514.6 | 514.5 | 514.6 | 2000 |
| 2025-07-08 14:03:00 | 514.9 | 514.9 | 514.6 | 514.6 | 3000 |
| 2025-07-08 14:02:00 | 515.0 | 515.0 | 514.95 | 514.95 | 2000 |
| 2025-07-08 14:01:00 | 514.95 | 515.0 | 514.75 | 515.0 | 7000 |
| 2025-07-08 14:00:00 | 514.85 | 515.0 | 514.85 | 515.0 | 22000 |
| 2025-07-08 13:59:00 | 514.15 | 514.3 | 514.0 | 514.0 | 5000 |
| 2025-07-08 13:58:00 | 514.15 | 514.4 | 514.15 | 514.4 | 4000 |
| 2025-07-08 13:57:00 | 514.45 | 514.45 | 514.45 | 514.45 | 0 |
| 2025-07-08 13:56:00 | 514.55 | 514.55 | 514.45 | 514.45 | 6000 |
| 2025-07-08 13:55:00 | 514.5 | 514.5 | 514.2 | 514.4 | 4000 |
| 2025-07-08 13:54:00 | 514.9 | 514.9 | 514.6 | 514.9 | 12000 |
| 2025-07-08 13:53:00 | 514.0 | 514.2 | 514.0 | 514.2 | 3000 |
| 2025-07-08 13:52:00 | 513.9 | 513.9 | 513.75 | 513.75 | 4000 |
| 2025-07-08 13:51:00 | 514.5 | 514.6 | 514.1 | 514.1 | 14000 |
| 2025-07-08 13:50:00 | 514.15 | 514.5 | 514.15 | 514.45 | 6000 |