BSE · JSWHL · stock
JSW Holdings Limited (JSWHL) stock price history
Every BSE trading session of JSW Holdings Limited from Jun 21, 2005 to Sep 28, 2026: 5,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JSWHL adjusted close, 2005 to 2026
- ₹26,509
- All time high, 2025
- ₹22,839
- 52 week high, ₹10,500 low
- 5,248
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
JSWHL key facts
- JSW Holdings Limited (JSWHL) closed at ₹11,043 on Sep 28, 2026 on BSE.
- JSWHL's all time high close is ₹26,509, set on Apr 21, 2025; its all time low close is ₹114.85 on Jun 14, 2006.
- JSWHL's 52 week range is ₹10,500 to ₹22,839.
- JSWHL returned -38.8% over the year to Sep 28, 2026 and +135.5% over five years.
- Over ten years JSWHL returned +785%, +24.4% a year compounded.
- JSWHL's deepest drawdown was -93.7% from Jan 7, 2008 to Mar 9, 2009.
- DataCedar holds 5,248 daily sessions of JSWHL history from Jun 21, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JSWHL price chart, 2005 to 2026
JSWHL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -9.2% |
| 6 months | -6.7% |
| Year to date | -44.2% |
| 1 year | -38.8% |
| 3 years | +121.3% |
| 5 years | +135.5% |
| 10 years | +785.5% |
| Since Jun 21, 2005 | +3,916% |
| Compound annual growth, 21.3 years | +19.0% |
JSWHL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹26,509 on Apr 21, 2025
- All time low close
- ₹114.85 on Jun 14, 2006
- 52 week high
- ₹22,839 on Dec 3, 2025
- 52 week low
- ₹10,500 on Jul 24, 2026
- Deepest drawdown
- -93.7% from Jan 7, 2008 to Mar 9, 2009, recovered Nov 19, 2020
- Best single session
- +20.7% on Dec 15, 2008
- Worst single session
- -16.9% on Oct 8, 2008
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2005
- 40.2×
- Best calendar year
- 2007, +1,497%
- Worst calendar year
- 2008, -88%
JSWHL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 21, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹20,200 | ₹20,506 | ₹10,500 | ₹11,043 | -45.6% | 770.6K | 184 |
| 2025 | ₹15,935 | ₹27,761 | ₹14,200 | ₹20,310 | +32.6% | 118.4K | 248 |
| 2024 | ₹5,100 | ₹20,287 | ₹4,922 | ₹15,319 | +197.8% | 506.6K | 245 |
| 2023 | ₹4,355 | ₹5,450 | ₹3,672 | ₹5,144 | +17.7% | 825.3K | 245 |
| 2022 | ₹4,299 | ₹5,250 | ₹2,806 | ₹4,370 | +5.3% | 184.2K | 248 |
| 2021 | ₹3,861 | ₹6,000 | ₹3,400 | ₹4,149 | +7.2% | 493.7K | 248 |
| 2020 | ₹2,208 | ₹4,231 | ₹1,259 | ₹3,870 | +77.0% | 33.3K | 251 |
| 2019 | ₹2,305 | ₹3,139 | ₹2,125 | ₹2,186 | -5.8% | 66.9K | 243 |
| 2018 | ₹1,809 | ₹2,569 | ₹1,614 | ₹2,322 | +29.4% | 96.3K | 246 |
| 2017 | ₹1,348 | ₹2,007 | ₹1,338 | ₹1,794 | +33.2% | 197.5K | 248 |
| 2016 | ₹986.00 | ₹1,471 | ₹955.00 | ₹1,348 | +37.8% | 457.3K | 246 |
| 2015 | ₹960.80 | ₹1,270 | ₹661.00 | ₹978.00 | +1.9% | 959.7K | 246 |
| 2014 | ₹580.60 | ₹1,010 | ₹439.75 | ₹959.30 | +66.2% | 10.1M | 244 |
| 2013 | ₹599.90 | ₹658.00 | ₹250.00 | ₹577.20 | -3.0% | 10M | 248 |
| 2012 | ₹375.00 | ₹1,092 | ₹362.15 | ₹595.10 | +57.0% | 19.5M | 245 |
| 2011 | ₹1,432 | ₹1,629 | ₹356.05 | ₹378.95 | -73.5% | 6.1M | 246 |
| 2010 | ₹1,830 | ₹2,251 | ₹1,250 | ₹1,429 | -22.0% | 10M | 250 |
| 2009 | ₹320.00 | ₹2,096 | ₹192.75 | ₹1,832 | +508.2% | 17.6M | 243 |
| 2008 | ₹2,603 | ₹3,322 | ₹203.05 | ₹301.30 | -87.8% | 2M | 246 |
| 2007 | ₹154.25 | ₹2,479 | ₹149.00 | ₹2,479 | +1,497% | 3.3M | 248 |
| 2006 | ₹241.45 | ₹242.00 | ₹112.00 | ₹155.25 | -34.0% | 1.3M | 247 |
| 2005 | ₹126.10 | ₹399.00 | ₹126.10 | ₹235.30 | n/a | 4.3M | 133 |
JSWHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹11,043 | -8.0% |
| August 2026 | ₹12,007 | +7.0% |
| July 2026 | ₹11,220 | -7.0% |
| June 2026 | ₹12,062 | -8.0% |
| May 2026 | ₹13,116 | +5.8% |
| April 2026 | ₹12,395 | +9.5% |
| March 2026 | ₹11,319 | -31.7% |
| February 2026 | ₹16,567 | -6.7% |
| January 2026 | ₹17,748 | -12.6% |
| December 2025 | ₹20,310 | +0.4% |
| November 2025 | ₹20,238 | +23.1% |
| October 2025 | ₹16,437 | +0.9% |
About the JSWHL data
Daily bars. 5,248 sessions from Jun 21, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JSWHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JSLL Jeena Sikho Lifecare Limited
- JSTL Jeevan Scientific Technology Limited
- JSWCEMENT JSW Cement Limited
- JSWENERGY JSW Energy Limited
- JSWINFRA JSW Infrastructure Limited
- JSWSTEEL JSW Steel Limited
- JTEKTINDIA JTEKT India Limited
- JTLDEFENCE JTL Defence Limited
Common questions
JSWHL share price history
