JSW Energy share price history

NSE: JSWENERGYBSE: 533148PowerMid Cap

₹448.55₹15.35 (3.31%)BSE ₹445.60

Share price at the NSE close on 23 Oct 2026. Previous close ₹463.90.

52-week range of traded prices to 23 Oct 2026

₹427.75Low, 27 Jan 2026₹617.35High, 29 May 2026

Next results date: the board meets on 28 Oct 2026 to consider: financial results and fund raising.

Market cap: ₹82,241 Cr121st largest listed
P/E: 41.8
P/B: 2.7
Dividend yield: 0.45%
ROE: 6.8%
ROCE: 6.2%
Debt to equity: 2.26
Volume, NSE: 23,19,05251.5% delivered

JSW Energy share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

JSW Energy's share price is on record from 4 Jan 2010, when it closed at ₹100.85, to 23 Oct 2026. Its highest close was ₹792.05 on 23 Sep 2024 and its lowest ₹35.00 on 6 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	448.55	−7.0%	602.05	440.05	484.00	617.35	427.75	59,77,58,511
2025	482.45	−24.9%	644.30	431.50	643.95	656.50	418.75	90,42,91,989
2024	642.65	+57.1%	792.05	408.95	412.90	804.90	404.15	91,86,24,286
2023	409.05	+42.2%	458.30	208.25	288.95	477.00	204.65	80,54,95,068
2022	287.60	−4.3%	359.80	195.50	305.00	369.00	182.05	29,10,67,219
2021	300.50	+343.2%	398.80	66.80	67.80	408.00	66.00	1,16,30,42,238
2020	67.80	−2.2%	71.20	39.15	69.55	73.40	34.75	53,55,55,967
2019	69.35	+1.0%	78.85	58.85	69.10	80.00	57.80	20,54,74,133
2018	68.65	−25.7%	95.60	58.65	92.60	97.50	56.10	52,07,65,862
2017	92.40	+51.8%	92.40	59.30	60.95	92.80	58.70	2,27,49,63,732
2016	60.85	−28.5%	86.65	54.30	85.00	88.15	53.05	69,60,16,388
2015	85.05	−17.2%	124.40	61.75	102.60	126.25	59.40	65,28,74,899
2014	102.75	+82.0%	102.75	43.00	56.20	106.80	39.85	57,12,46,679
2013	56.45	−17.0%	73.85	35.00	68.70	74.90	33.65	39,60,22,926
2012	68.00	+80.1%	72.55	38.15	38.00	76.90	37.45	53,98,74,793
2011	37.75	−62.1%	100.00	37.50	100.00	101.85	37.10	18,73,10,801
2010	99.65	–	135.25	93.45	106.00	136.30	76.85	67,20,04,069

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	448.55	−9.3%	493.00	505.20	440.15	3,33,93,683
Sep 2026	494.70	−4.9%	524.00	545.80	489.10	3,89,38,283
Aug 2026	520.40	−6.2%	559.00	583.40	520.40	3,79,43,002
Jul 2026	554.65	−4.9%	583.50	585.25	531.50	5,57,36,355
Jun 2026	583.15	−2.0%	598.90	608.00	548.30	5,81,76,659
May 2026	595.05	+6.0%	565.05	617.35	505.20	9,02,21,928
Apr 2026	561.15	+19.0%	477.50	585.65	466.30	8,43,43,572
Mar 2026	471.60	−3.3%	468.00	530.50	464.50	8,32,60,930
Feb 2026	487.75	+6.1%	461.90	506.25	436.55	4,04,59,925
Jan 2026	459.80	−4.7%	484.00	524.10	427.75	7,52,84,174
Dec 2025	482.45	−1.3%	488.70	493.40	442.70	7,51,35,040
Nov 2025	488.65	−7.4%	528.00	536.25	473.80	4,18,44,324
Oct 2025	527.45	−0.6%	532.90	557.40	514.00	4,93,86,476
Sep 2025	530.85	+8.7%	490.00	555.50	488.00	4,56,37,932
Aug 2025	488.45	−5.2%	530.00	548.40	485.50	6,59,37,744
Jul 2025	515.05	−1.4%	522.30	538.75	502.10	7,46,28,442
Jun 2025	522.10	+7.0%	487.95	543.10	479.00	7,50,55,693
May 2025	487.95	+1.8%	483.80	524.85	441.00	6,99,48,750
Apr 2025	479.20	−10.9%	532.05	540.85	460.00	7,09,93,750
Mar 2025	537.90	+15.9%	464.70	579.00	449.25	9,77,41,417
Feb 2025	464.10	−8.7%	509.45	516.55	418.75	13,08,20,933
Jan 2025	508.60	−20.9%	643.95	656.50	453.60	10,71,61,488
Dec 2024	642.65	−1.8%	655.00	700.90	623.15	6,70,29,306
Nov 2024	654.65	−3.6%	685.95	776.90	648.05	5,92,90,219
Oct 2024	679.15	−7.4%	733.05	741.45	635.55	4,70,63,480
Sep 2024	733.05	+3.1%	715.50	804.90	676.25	6,85,20,683
Aug 2024	711.15	−2.3%	728.50	751.35	642.05	4,65,21,673
Jul 2024	728.00	−0.9%	739.85	752.00	666.00	5,81,52,142
Jun 2024	734.50	+19.8%	644.00	750.00	528.00	8,11,12,281
May 2024	613.00	−2.6%	632.10	646.35	520.20	15,58,23,762
Apr 2024	629.55	+19.0%	533.00	650.00	515.20	9,57,66,665
Mar 2024	528.90	+4.1%	508.30	533.50	452.20	5,86,67,909
Feb 2024	508.30	+0.7%	507.50	537.95	474.00	8,32,39,791
Jan 2024	504.75	+23.4%	412.90	516.20	404.15	9,74,36,375
Dec 2023	409.05	+0.2%	411.00	477.00	397.65	8,20,27,143
Nov 2023	408.35	+5.8%	376.95	429.00	375.10	7,16,11,105
Oct 2023	385.80	−11.8%	437.40	449.00	347.50	12,38,59,421
Sep 2023	437.40	+24.6%	351.40	444.90	349.50	12,63,76,182
Aug 2023	350.95	+21.6%	288.90	372.75	286.00	12,63,91,869
Jul 2023	288.70	+5.8%	275.00	319.95	275.00	8,78,60,163
Jun 2023	272.75	+7.4%	255.05	285.00	249.00	5,97,49,871
May 2023	254.05	−2.6%	261.00	273.00	240.00	2,73,45,666
Apr 2023	260.70	+8.2%	242.75	266.05	240.55	1,87,15,633
Mar 2023	240.85	+2.6%	230.50	282.00	221.00	5,02,98,588
Feb 2023	234.65	−1.6%	240.00	248.85	204.65	1,93,33,198
Jan 2023	238.35	−17.1%	288.95	297.90	226.90	1,19,26,229
Dec 2022	287.60	−6.7%	308.90	319.80	245.90	1,90,43,117
Nov 2022	308.15	−8.7%	339.00	351.40	297.00	2,03,57,632
Oct 2022	337.65	+12.4%	300.00	351.50	289.10	4,07,28,981
Sep 2022	300.35	−11.9%	342.00	369.00	286.35	3,40,77,854
Aug 2022	341.05	+42.8%	239.95	346.00	236.00	5,57,56,708
Jul 2022	238.75	+14.8%	204.30	249.90	198.00	2,67,37,957
Jun 2022	207.95	−24.8%	278.00	278.60	182.05	2,10,67,618
May 2022	276.65	−12.9%	314.20	325.00	237.00	2,12,20,392
Apr 2022	317.65	+5.1%	302.00	359.85	295.20	1,34,77,966
Mar 2022	302.20	−11.2%	340.50	353.00	289.00	1,03,02,606
Feb 2022	340.20	+11.0%	306.45	343.70	295.25	1,27,05,982
Jan 2022	306.45	+2.0%	305.00	321.45	288.05	1,55,90,406
Dec 2021	300.50	+4.6%	297.95	325.00	272.50	1,68,50,855
Nov 2021	287.30	−17.6%	335.15	353.30	280.55	3,38,30,131
Oct 2021	348.65	−10.6%	392.00	408.00	337.50	2,90,50,882
Sep 2021	389.90	+47.3%	268.30	395.50	250.10	3,17,78,127
Aug 2021	264.65	+4.8%	252.00	264.80	213.85	4,68,97,128
Jul 2021	252.55	+50.6%	168.40	258.30	162.60	11,97,19,503
Jun 2021	167.75	+42.5%	118.00	171.65	117.50	18,46,18,837
May 2021	117.75	+7.4%	109.60	125.50	106.50	12,71,98,879
Apr 2021	109.60	+24.8%	88.60	111.50	85.00	21,66,54,858
Mar 2021	87.85	+22.2%	72.50	92.40	71.90	20,70,10,652
Feb 2021	71.90	−0.5%	71.50	77.90	69.25	5,97,84,801
Jan 2021	72.25	+6.6%	67.80	79.10	66.00	8,96,47,585
Dec 2020	67.80	+9.5%	62.25	73.40	61.80	7,20,64,764
Nov 2020	61.90	+3.2%	60.80	64.30	58.00	3,85,09,188
Oct 2020	60.00	+6.4%	57.00	66.75	54.60	3,99,08,586
Sep 2020	56.40	+3.0%	55.45	62.00	54.00	6,87,19,369
Aug 2020	54.75	+19.3%	46.10	59.90	44.75	7,41,93,150
Jul 2020	45.90	−2.7%	47.40	50.95	43.00	2,67,72,229
Jun 2020	47.15	+17.7%	40.55	52.50	40.55	8,82,59,622
May 2020	40.05	−10.2%	41.70	43.00	38.00	2,97,69,188
Apr 2020	44.60	+4.4%	42.60	46.50	38.50	3,44,16,980
Mar 2020	42.70	−25.5%	58.80	59.50	34.75	2,82,87,278
Feb 2020	57.30	−9.1%	63.30	68.40	55.90	1,98,60,819
Jan 2020	63.05	−9.1%	69.55	72.50	62.80	1,47,94,794
Dec 2019	69.35	−5.4%	73.95	79.05	68.00	1,20,63,276
Nov 2019	73.30	+7.7%	68.40	80.00	68.10	2,18,48,064
Oct 2019	68.05	+4.6%	65.00	69.80	57.80	1,05,27,031
Sep 2019	65.05	−2.5%	67.00	68.40	62.80	1,33,22,100
Aug 2019	66.75	−1.9%	68.00	71.00	65.70	1,79,89,554
Jul 2019	68.05	+1.6%	67.40	73.50	66.95	1,25,53,560
Jun 2019	66.95	−8.7%	73.25	74.45	65.20	85,53,183
May 2019	73.35	+5.0%	70.00	77.25	65.65	1,51,25,780
Apr 2019	69.85	−3.8%	73.15	77.20	68.30	2,25,91,897
Mar 2019	72.60	+12.6%	64.75	73.35	63.90	4,73,72,642
Feb 2019	64.45	−3.6%	66.90	68.95	63.70	87,06,037
Jan 2019	66.85	−2.6%	69.10	70.75	63.50	1,48,21,009
Dec 2018	68.65	+0.4%	68.70	73.35	62.80	1,49,90,564
Nov 2018	68.35	+5.2%	64.50	74.50	64.15	1,83,78,145
Oct 2018	64.95	+6.0%	61.25	67.65	56.10	1,97,21,410
Sep 2018	61.25	−16.0%	72.90	74.50	59.75	2,37,44,941
Aug 2018	72.90	+10.6%	66.00	73.35	64.60	2,96,62,125
Jul 2018	65.90	+0.5%	65.60	70.40	61.75	2,28,16,052
Jun 2018	65.60	−20.2%	81.00	81.30	63.00	2,91,98,073
May 2018	82.25	−2.9%	85.80	86.00	68.00	4,75,72,733
Apr 2018	84.75	+16.4%	73.50	86.50	73.30	3,36,57,008
Mar 2018	72.80	−9.8%	80.55	81.85	69.65	3,54,61,646
Feb 2018	80.70	−7.9%	87.45	89.60	78.50	4,92,79,904
Jan 2018	87.60	−5.2%	92.60	97.50	84.35	19,62,83,261
Dec 2017	92.40	+10.3%	84.25	92.80	77.45	21,71,89,676
Nov 2017	83.75	−1.9%	85.70	87.80	78.30	19,28,23,525
Oct 2017	85.40	+15.8%	75.00	88.30	73.60	23,55,47,742
Sep 2017	73.75	+9.3%	67.90	81.70	66.05	40,26,70,837
Aug 2017	67.45	−4.3%	71.15	72.55	60.50	20,69,87,229
Jul 2017	70.45	+10.0%	64.25	74.70	61.70	20,75,23,055
Jun 2017	64.05	+1.5%	63.05	67.20	62.15	9,50,89,027
May 2017	63.10	−5.9%	63.40	71.40	59.55	24,78,56,449
Apr 2017	67.05	+6.9%	63.00	68.90	62.95	19,36,22,151
Mar 2017	62.70	−3.8%	65.50	66.10	60.00	11,31,28,740
Feb 2017	65.20	+6.9%	60.80	66.70	59.30	6,56,17,296
Jan 2017	61.00	+0.2%	60.95	66.95	58.70	9,69,08,005
Dec 2016	60.85	+2.1%	60.00	62.70	54.65	7,10,38,059
Nov 2016	59.60	−9.3%	65.75	67.50	53.05	5,40,89,607
Oct 2016	65.70	−10.1%	73.50	76.40	64.70	4,15,33,841
Sep 2016	73.05	−6.0%	77.85	83.45	71.40	5,60,48,066
Aug 2016	77.70	−5.9%	83.00	85.85	75.55	7,89,68,210
Jul 2016	82.55	−1.6%	84.65	85.80	77.30	5,73,78,385
Jun 2016	83.90	+17.9%	70.50	86.50	68.15	11,08,32,016
May 2016	71.15	+5.1%	67.50	74.40	65.75	3,95,90,041
Apr 2016	67.70	−2.7%	69.90	73.60	63.50	5,15,21,980
Mar 2016	69.55	+12.6%	62.25	73.60	61.65	4,69,92,913
Feb 2016	61.75	−19.4%	72.90	77.70	59.00	3,66,47,601
Jan 2016	76.65	−9.9%	85.00	88.15	66.40	5,13,75,669
Dec 2015	85.05	−0.7%	86.10	87.45	73.40	3,90,95,497
Nov 2015	85.65	−8.2%	94.10	96.10	81.10	3,06,73,208
Oct 2015	93.30	−1.0%	95.00	100.00	84.20	6,37,41,966
Sep 2015	94.20	+23.9%	75.50	94.60	66.20	6,33,86,282
Aug 2015	76.05	−9.8%	84.30	85.20	59.40	4,67,34,087
Jul 2015	84.30	−14.2%	98.60	106.25	83.80	4,41,97,209
Jun 2015	98.30	−12.3%	112.40	114.30	94.55	2,79,29,658
May 2015	112.15	−2.1%	114.00	120.30	100.65	3,72,33,252
Apr 2015	114.50	−3.9%	119.45	122.80	102.50	6,79,12,130
Mar 2015	119.20	+3.9%	115.50	123.80	106.70	7,82,63,860
Feb 2015	114.70	−5.2%	121.50	126.25	97.85	8,05,51,746
Jan 2015	121.05	+17.8%	102.60	122.20	93.35	7,31,56,004
Dec 2014	102.75	+9.3%	94.00	106.80	86.30	8,73,90,693
Nov 2014	94.00	+17.1%	82.80	94.85	74.30	6,67,25,413
Oct 2014	80.30	+13.6%	70.10	81.35	67.55	2,33,70,870
Sep 2014	70.70	−7.0%	77.00	84.25	64.10	4,80,70,446
Aug 2014	76.05	+1.0%	74.05	81.60	73.00	3,50,50,313
Jul 2014	75.30	−10.7%	84.90	86.90	68.75	6,58,47,526
Jun 2014	84.35	+14.5%	74.25	84.90	70.80	5,93,69,996
May 2014	73.65	+37.4%	52.80	84.30	50.80	6,21,77,255
Apr 2014	53.60	−9.5%	59.65	66.00	52.30	4,03,93,132
Mar 2014	59.25	+17.8%	50.00	61.65	48.30	3,46,90,027
Feb 2014	50.30	+14.1%	44.75	54.70	41.85	2,78,10,382
Jan 2014	44.10	−21.9%	56.20	57.35	39.85	2,03,50,626
Dec 2013	56.45	+8.6%	51.80	58.25	51.80	2,86,12,852
Nov 2013	52.00	+11.7%	45.95	52.55	43.20	2,82,79,732
Oct 2013	46.55	+6.0%	44.00	49.70	43.00	2,31,22,583
Sep 2013	43.90	+13.9%	38.20	47.40	37.15	2,93,47,330
Aug 2013	38.55	−7.6%	42.10	43.25	33.65	4,46,22,325
Jul 2013	41.70	−4.1%	44.00	48.20	39.80	4,04,26,260
Jun 2013	43.50	−22.0%	57.25	59.10	39.55	5,06,83,337
May 2013	55.75	−15.1%	65.70	69.15	55.35	4,55,80,379
Apr 2013	65.65	+20.0%	54.70	67.00	53.70	1,81,90,422
Mar 2013	54.70	+0.7%	54.45	62.10	50.75	1,45,23,576
Feb 2013	54.30	−23.7%	71.40	71.90	52.80	1,95,80,223
Jan 2013	71.15	+4.6%	68.70	74.90	65.10	5,30,53,907
Dec 2012	68.00	+10.0%	62.10	69.60	61.60	4,41,96,002
Nov 2012	61.80	−3.1%	64.50	66.20	58.50	2,64,22,931
Oct 2012	63.80	+5.0%	61.00	64.75	58.65	2,41,18,395
Sep 2012	60.75	+32.5%	45.70	61.95	45.15	3,93,43,478
Aug 2012	45.85	−7.9%	50.00	53.60	42.25	2,40,43,018
Jul 2012	49.80	−5.1%	52.95	57.60	46.85	5,19,61,483
Jun 2012	52.50	+16.7%	45.00	53.10	41.05	6,18,99,375
May 2012	45.00	−8.3%	50.00	52.85	41.80	4,32,59,222
Apr 2012	49.05	−20.0%	61.10	64.75	48.15	3,67,31,577
Mar 2012	61.30	−5.3%	64.00	71.25	56.50	5,54,95,825
Feb 2012	64.70	+19.9%	54.45	76.90	45.90	8,62,16,559
Jan 2012	53.95	+42.9%	38.00	56.50	37.45	4,61,86,928
Dec 2011	37.75	−12.0%	44.00	48.90	37.10	1,01,21,416
Nov 2011	42.90	−17.6%	51.90	53.40	39.10	1,50,90,293
Oct 2011	52.05	−4.5%	53.80	54.35	48.50	1,43,71,657
Sep 2011	54.50	+0.4%	54.90	64.60	53.00	1,69,00,524
Aug 2011	54.30	−19.7%	68.50	68.85	50.00	1,58,63,410
Jul 2011	67.60	+1.1%	67.05	79.80	66.60	2,86,48,134
Jun 2011	66.85	−4.6%	72.05	74.25	64.50	1,11,76,474
May 2011	70.05	−6.0%	75.15	75.15	67.70	1,24,94,155
Apr 2011	74.50	+4.0%	72.30	87.90	71.85	1,63,31,144
Mar 2011	71.65	−3.7%	75.25	76.25	68.15	1,18,78,354
Feb 2011	74.40	−8.1%	81.50	82.40	68.25	1,68,59,168
Jan 2011	81.00	−18.7%	100.00	101.85	67.25	1,75,76,072
Dec 2010	99.65	−0.7%	100.35	105.50	76.85	2,69,46,350
Nov 2010	100.40	−15.8%	121.70	128.00	94.60	3,67,28,899
Oct 2010	119.30	+0.7%	118.90	126.60	116.50	3,06,96,710
Sep 2010	118.45	−6.8%	127.60	136.30	118.00	3,79,53,110
Aug 2010	127.05	+0.2%	126.80	133.35	123.40	2,93,76,664
Jul 2010	126.80	+1.2%	124.50	132.20	122.50	2,93,82,213
Jun 2010	125.35	+5.2%	119.00	133.00	115.30	3,41,18,151
May 2010	119.20	−5.1%	125.75	131.50	112.00	4,43,84,850
Apr 2010	125.65	+12.3%	112.65	130.00	112.30	6,09,39,998
Mar 2010	111.85	+7.9%	104.40	117.45	104.10	4,34,85,241
Feb 2010	103.65	−2.9%	106.25	112.80	102.05	3,83,13,736
Jan 2010	106.75	–	106.00	123.80	100.00	25,96,78,147

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	463.90	464.95	440.15	448.55	446.56	23,19,052	51.5%
22 Oct 2026	469.65	473.50	462.75	463.90	467.50	9,13,316	48.3%
21 Oct 2026	482.20	485.00	468.30	474.95	473.47	8,91,417	41.4%
19 Oct 2026	481.00	485.50	478.75	482.20	481.68	14,08,997	58.9%
16 Oct 2026	481.30	488.65	475.15	482.60	484.75	11,96,212	49.6%
15 Oct 2026	490.00	490.00	476.20	478.95	481.87	25,48,651	58.5%
14 Oct 2026	461.15	490.50	460.55	490.30	482.65	80,47,027	37.7%
13 Oct 2026	465.80	469.50	457.50	460.50	460.87	27,02,279	60.5%
12 Oct 2026	465.50	472.80	462.20	467.35	467.09	15,56,832	50.4%
9 Oct 2026	467.15	468.90	461.00	462.30	463.32	10,15,759	45.9%
8 Oct 2026	484.05	484.50	465.00	466.85	469.80	16,39,708	49.9%
7 Oct 2026	494.90	494.90	481.45	485.45	487.66	23,37,109	58.2%
6 Oct 2026	492.00	505.20	490.65	494.90	498.15	39,51,551	61.8%
5 Oct 2026	485.85	491.80	483.25	491.80	487.79	10,14,257	54.7%
1 Oct 2026	493.00	493.00	475.10	485.00	484.80	18,51,516	54.7%
30 Sep 2026	498.00	500.45	489.50	494.70	493.37	17,97,485	54.7%
29 Sep 2026	495.00	501.15	489.10	501.15	495.83	16,39,218	61.9%
28 Sep 2026	506.40	506.40	493.05	495.00	498.89	15,83,004	53.8%
25 Sep 2026	510.00	513.10	503.15	506.55	507.09	19,16,836	54.3%
24 Sep 2026	520.00	520.00	508.10	510.00	511.87	13,03,485	48.7%
23 Sep 2026	517.20	525.85	516.00	521.00	522.54	19,23,195	58.1%
22 Sep 2026	517.00	522.05	515.35	518.00	519.45	11,08,603	52.5%

Prices in ₹ per share as traded, not adjusted.