JSW Energy (JSWENERGY) | Historial de Precios y Rendimientos | 2010 - 2026
JSW Energy Ltd. Large-cap Utilities
Gráfico de Precios Históricos de JSW Energy
Datos de Precios Históricos de JSW Energy
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹566,25 | +1,23% | ₹571,55 | ₹572,00 | ₹563,05 | 2,8M |
| 12 jun. 2026 | ₹559,35 | +1,29% | ₹562,00 | ₹566,30 | ₹549,30 | 2,7M |
| 11 jun. 2026 | ₹552,25 | -1,50% | ₹561,50 | ₹568,65 | ₹548,30 | 3,0M |
| 10 jun. 2026 | ₹560,65 | -1,71% | ₹571,90 | ₹575,80 | ₹557,15 | 2,7M |
| 9 jun. 2026 | ₹570,40 | -0,10% | ₹580,55 | ₹583,45 | ₹567,55 | 2,0M |
| 8 jun. 2026 | ₹570,95 | -2,27% | ₹575,00 | ₹586,65 | ₹564,70 | 1,6M |
| 5 jun. 2026 | ₹584,20 | -0,99% | ₹591,00 | ₹592,90 | ₹575,75 | 1,5M |
| 4 jun. 2026 | ₹590,05 | +1,70% | ₹578,00 | ₹594,35 | ₹572,65 | 2,6M |
| 3 jun. 2026 | ₹580,20 | -1,42% | ₹589,90 | ₹590,45 | ₹571,40 | 2,0M |
| 2 jun. 2026 | ₹588,55 | +0,87% | ₹581,85 | ₹592,00 | ₹571,30 | 4,1M |
| 1 jun. 2026 | ₹583,45 | -1,95% | ₹598,90 | ₹608,00 | ₹581,25 | 2,5M |
| 29 may. 2026 | ₹595,05 | -1,16% | ₹606,00 | ₹617,35 | ₹592,10 | 11,0M |
| 28 may. 2026 | ₹602,05 | 0,00% | ₹602,05 | ₹602,05 | ₹602,05 | N/A |
| 27 may. 2026 | ₹602,05 | +4,52% | ₹582,00 | ₹608,90 | ₹579,10 | 10,9M |
| 26 may. 2026 | ₹576,00 | +3,40% | ₹559,90 | ₹580,95 | ₹553,35 | 6,1M |
| 25 may. 2026 | ₹557,05 | +1,05% | ₹557,25 | ₹559,50 | ₹551,65 | 2,6M |
| 22 may. 2026 | ₹551,25 | +0,51% | ₹548,10 | ₹553,80 | ₹545,45 | 1,8M |
| 21 may. 2026 | ₹548,45 | +2,11% | ₹545,00 | ₹553,30 | ₹543,05 | 3,1M |
| 20 may. 2026 | ₹537,10 | +0,74% | ₹532,90 | ₹538,50 | ₹526,80 | 2,5M |
| 19 may. 2026 | ₹533,15 | +0,77% | ₹534,90 | ₹539,50 | ₹528,55 | 3,6M |
| 18 may. 2026 | ₹529,05 | +2,72% | ₹521,00 | ₹531,00 | ₹508,10 | 5,8M |
| 15 may. 2026 | ₹515,05 | +0,44% | ₹515,05 | ₹523,05 | ₹505,25 | 4,9M |
| 14 may. 2026 | ₹512,80 | +0,71% | ₹514,40 | ₹517,75 | ₹505,20 | 1,8M |
| 13 may. 2026 | ₹509,20 | -1,69% | ₹517,95 | ₹521,80 | ₹506,90 | 4,1M |
| 12 may. 2026 | ₹517,95 | -6,95% | ₹539,75 | ₹539,75 | ₹512,00 | 13,2M |
| 11 may. 2026 | ₹556,65 | -2,55% | ₹572,00 | ₹572,00 | ₹549,25 | 4,6M |
| 8 may. 2026 | ₹571,20 | -0,82% | ₹576,00 | ₹577,80 | ₹563,30 | 2,7M |
| 7 may. 2026 | ₹575,90 | +1,41% | ₹570,00 | ₹578,90 | ₹567,85 | 3,8M |
| 6 may. 2026 | ₹567,90 | +1,06% | ₹567,60 | ₹571,45 | ₹561,30 | 2,0M |
| 5 may. 2026 | ₹561,95 | -0,06% | ₹563,00 | ₹569,80 | ₹560,00 | 2,1M |
| 4 may. 2026 | ₹562,30 | +0,20% | ₹565,05 | ₹566,00 | ₹553,00 | 3,6M |
| 1 may. 2026 | ₹561,15 | 0,00% | ₹561,15 | ₹561,15 | ₹561,15 | N/A |
| 30 abr. 2026 | ₹561,15 | +0,13% | ₹556,00 | ₹564,85 | ₹549,30 | 1,9M |
| 29 abr. 2026 | ₹560,40 | -3,53% | ₹584,70 | ₹584,70 | ₹557,00 | 4,3M |
| 28 abr. 2026 | ₹580,90 | +1,24% | ₹578,90 | ₹585,65 | ₹572,00 | 4,9M |
| 27 abr. 2026 | ₹573,80 | +5,29% | ₹546,50 | ₹575,50 | ₹545,00 | 8,6M |
| 24 abr. 2026 | ₹544,95 | -2,93% | ₹561,00 | ₹563,60 | ₹538,35 | 4,2M |
| 23 abr. 2026 | ₹561,40 | +0,15% | ₹562,55 | ₹567,95 | ₹559,10 | 4,2M |
| 22 abr. 2026 | ₹560,55 | +2,54% | ₹542,60 | ₹562,80 | ₹540,00 | 4,2M |
| 21 abr. 2026 | ₹546,65 | +0,66% | ₹546,00 | ₹559,70 | ₹545,05 | 4,3M |
| 20 abr. 2026 | ₹543,05 | +0,93% | ₹540,00 | ₹550,60 | ₹528,50 | 5,8M |
| 17 abr. 2026 | ₹538,05 | +0,39% | ₹536,00 | ₹540,70 | ₹534,20 | 3,7M |
| 16 abr. 2026 | ₹535,95 | +1,47% | ₹533,90 | ₹539,00 | ₹519,55 | 5,5M |
| 15 abr. 2026 | ₹528,20 | +3,65% | ₹522,00 | ₹534,80 | ₹518,40 | 6,2M |
| 13 abr. 2026 | ₹509,60 | +4,24% | ₹484,00 | ₹515,60 | ₹472,45 | 8,1M |
| 10 abr. 2026 | ₹488,85 | -0,06% | ₹494,95 | ₹498,00 | ₹487,10 | 2,2M |
| 9 abr. 2026 | ₹489,15 | -2,57% | ₹503,40 | ₹507,90 | ₹486,90 | 3,2M |
| 8 abr. 2026 | ₹502,05 | +2,92% | ₹502,40 | ₹506,95 | ₹496,00 | 2,2M |
| 7 abr. 2026 | ₹487,80 | -1,79% | ₹493,00 | ₹493,55 | ₹483,35 | 2,8M |
| 6 abr. 2026 | ₹496,70 | +1,14% | ₹491,10 | ₹498,10 | ₹484,40 | 2,8M |
| 2 abr. 2026 | ₹491,10 | +1,44% | ₹476,00 | ₹493,95 | ₹466,30 | 3,0M |
| 1 abr. 2026 | ₹484,15 | +2,66% | ₹477,50 | ₹490,00 | ₹477,50 | 2,2M |
| 30 mar. 2026 | ₹471,60 | -2,72% | ₹476,30 | ₹480,80 | ₹468,30 | 4,3M |
| 27 mar. 2026 | ₹484,80 | -1,92% | ₹491,80 | ₹498,00 | ₹480,00 | 14,9M |
| 25 mar. 2026 | ₹494,30 | +2,13% | ₹490,00 | ₹503,55 | ₹489,05 | 3,5M |
| 24 mar. 2026 | ₹484,00 | +0,27% | ₹491,50 | ₹495,50 | ₹482,05 | 2,1M |
| 23 mar. 2026 | ₹482,70 | -4,80% | ₹506,80 | ₹506,80 | ₹480,00 | 3,5M |
| 20 mar. 2026 | ₹507,05 | +0,23% | ₹513,00 | ₹523,25 | ₹505,10 | 4,4M |
| 19 mar. 2026 | ₹505,90 | -0,63% | ₹505,00 | ₹512,90 | ₹499,00 | 3,3M |
| 18 mar. 2026 | ₹509,10 | +0,65% | ₹505,00 | ₹514,45 | ₹504,30 | 3,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹559,35 | -4,25% | ₹575,00 | ₹586,65 | ₹548,30 | 12,0M |
| 1 jun. 2026 | ₹584,20 | -1,82% | ₹598,90 | ₹608,00 | ₹571,30 | 12,6M |
| 25 may. 2026 | ₹595,05 | +7,95% | ₹557,25 | ₹617,35 | ₹551,65 | 30,6M |
| 18 may. 2026 | ₹551,25 | +7,03% | ₹521,00 | ₹553,80 | ₹508,10 | 16,8M |
| 11 may. 2026 | ₹515,05 | -9,83% | ₹572,00 | ₹572,00 | ₹505,20 | 28,6M |
| 4 may. 2026 | ₹571,20 | +1,79% | ₹565,05 | ₹578,90 | ₹553,00 | 14,2M |
| 27 abr. 2026 | ₹561,15 | +2,97% | ₹546,50 | ₹585,65 | ₹545,00 | 19,7M |
| 20 abr. 2026 | ₹544,95 | +1,28% | ₹540,00 | ₹567,95 | ₹528,50 | 22,7M |
| 13 abr. 2026 | ₹538,05 | +10,06% | ₹484,00 | ₹540,70 | ₹472,45 | 23,5M |
| 6 abr. 2026 | ₹488,85 | -0,46% | ₹491,10 | ₹507,90 | ₹483,35 | 13,2M |
| 30 mar. 2026 | ₹491,10 | +1,30% | ₹476,30 | ₹493,95 | ₹466,30 | 9,5M |
| 23 mar. 2026 | ₹484,80 | -4,39% | ₹506,80 | ₹506,80 | ₹480,00 | 23,9M |
| 16 mar. 2026 | ₹507,05 | -1,15% | ₹512,95 | ₹523,25 | ₹496,05 | 15,8M |
| 9 mar. 2026 | ₹512,95 | +5,07% | ₹475,50 | ₹530,50 | ₹465,50 | 29,7M |
| 2 mar. 2026 | ₹488,20 | +0,09% | ₹468,00 | ₹499,50 | ₹464,50 | 9,5M |
| 23 feb. 2026 | ₹487,75 | -1,26% | ₹495,00 | ₹506,25 | ₹479,75 | 9,4M |
| 16 feb. 2026 | ₹493,95 | +4,06% | ₹471,50 | ₹495,90 | ₹470,00 | 12,8M |
| 9 feb. 2026 | ₹474,70 | +0,33% | ₹474,00 | ₹485,45 | ₹468,85 | 6,3M |
| 2 feb. 2026 | ₹473,15 | +7,34% | ₹443,00 | ₹475,00 | ₹440,05 | 9,4M |
| 26 ene. 2026 | ₹440,80 | -7,71% | ₹475,00 | ₹475,00 | ₹427,75 | 42,8M |
| 19 ene. 2026 | ₹477,65 | -3,07% | ₹492,90 | ₹500,35 | ₹471,00 | 6,9M |
| 12 ene. 2026 | ₹492,80 | +0,52% | ₹490,00 | ₹503,65 | ₹479,35 | 7,3M |
| 5 ene. 2026 | ₹490,25 | -3,99% | ₹510,05 | ₹524,10 | ₹487,40 | 9,3M |
| 29 dic. 2025 | ₹510,65 | +6,52% | ₹479,00 | ₹514,55 | ₹468,00 | 15,3M |
| 22 dic. 2025 | ₹479,40 | +0,24% | ₹479,00 | ₹488,10 | ₹476,10 | 4,5M |
| 15 dic. 2025 | ₹478,25 | -0,82% | ₹484,10 | ₹487,80 | ₹467,65 | 10,8M |
| 8 dic. 2025 | ₹482,20 | +4,38% | ₹461,90 | ₹485,10 | ₹442,70 | 38,1M |
| 1 dic. 2025 | ₹461,95 | -5,46% | ₹488,70 | ₹493,40 | ₹448,65 | 18,0M |
| 24 nov. 2025 | ₹488,65 | +0,85% | ₹487,90 | ₹490,20 | ₹473,80 | 11,5M |
| 17 nov. 2025 | ₹484,55 | -8,37% | ₹528,00 | ₹535,50 | ₹483,00 | 15,9M |
| 10 nov. 2025 | ₹528,80 | +1,86% | ₹521,00 | ₹532,90 | ₹518,25 | 7,5M |
| 3 nov. 2025 | ₹519,15 | -1,57% | ₹528,00 | ₹536,25 | ₹511,20 | 6,9M |
| 27 oct. 2025 | ₹527,45 | -0,70% | ₹531,00 | ₹546,35 | ₹525,10 | 12,1M |
| 20 oct. 2025 | ₹531,15 | -1,78% | ₹539,60 | ₹539,60 | ₹514,00 | 10,6M |
| 13 oct. 2025 | ₹540,80 | -0,95% | ₹543,00 | ₹552,70 | ₹534,90 | 11,5M |
| 6 oct. 2025 | ₹546,00 | +1,13% | ₹539,90 | ₹557,40 | ₹530,10 | 12,5M |
| 29 sept. 2025 | ₹539,90 | +3,81% | ₹521,00 | ₹542,35 | ₹520,20 | 5,7M |
| 22 sept. 2025 | ₹520,10 | -4,66% | ₹547,00 | ₹555,50 | ₹518,30 | 11,3M |
| 15 sept. 2025 | ₹545,50 | +3,76% | ₹523,95 | ₹552,00 | ₹523,15 | 14,5M |
| 8 sept. 2025 | ₹525,75 | +4,29% | ₹505,20 | ₹529,60 | ₹505,00 | 9,1M |
| 1 sept. 2025 | ₹504,10 | +3,20% | ₹490,00 | ₹515,50 | ₹488,00 | 7,7M |
| 25 ago. 2025 | ₹488,45 | -5,69% | ₹518,90 | ₹525,80 | ₹485,50 | 9,4M |
| 18 ago. 2025 | ₹517,90 | -2,13% | ₹534,50 | ₹540,65 | ₹513,30 | 11,0M |
| 11 ago. 2025 | ₹529,15 | +2,09% | ₹521,50 | ₹539,40 | ₹518,30 | 6,4M |
| 4 ago. 2025 | ₹518,30 | +1,30% | ₹515,00 | ₹548,40 | ₹512,30 | 26,8M |
| 28 jul. 2025 | ₹511,65 | -1,24% | ₹515,00 | ₹533,90 | ₹509,40 | 19,7M |
| 21 jul. 2025 | ₹518,10 | -2,32% | ₹530,40 | ₹537,00 | ₹512,00 | 14,2M |
| 14 jul. 2025 | ₹530,40 | +1,28% | ₹525,00 | ₹538,75 | ₹521,55 | 18,3M |
| 7 jul. 2025 | ₹523,70 | +2,29% | ₹513,65 | ₹536,60 | ₹504,35 | 21,9M |
| 30 jun. 2025 | ₹512,00 | -2,01% | ₹523,30 | ₹532,65 | ₹502,10 | 15,1M |
| 23 jun. 2025 | ₹522,50 | +4,65% | ₹495,00 | ₹528,50 | ₹489,50 | 22,8M |
| 16 jun. 2025 | ₹499,30 | -1,49% | ₹507,80 | ₹515,90 | ₹479,00 | 17,6M |
| 9 jun. 2025 | ₹506,85 | -3,06% | ₹526,80 | ₹543,10 | ₹502,30 | 18,1M |
| 2 jun. 2025 | ₹522,85 | +7,15% | ₹487,95 | ₹523,95 | ₹484,10 | 14,4M |
| 26 may. 2025 | ₹487,95 | -1,74% | ₹496,90 | ₹507,50 | ₹486,85 | 13,0M |
| 19 may. 2025 | ₹496,60 | -1,44% | ₹506,00 | ₹524,85 | ₹492,50 | 18,0M |
| 12 may. 2025 | ₹503,85 | +9,57% | ₹475,00 | ₹506,65 | ₹470,35 | 23,4M |
| 5 may. 2025 | ₹459,85 | -2,01% | ₹472,00 | ₹484,70 | ₹441,00 | 12,7M |
| 28 abr. 2025 | ₹469,30 | -2,78% | ₹476,85 | ₹489,90 | ₹463,00 | 19,9M |
| 21 abr. 2025 | ₹482,70 | -4,96% | ₹510,90 | ₹527,50 | ₹478,20 | 18,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹559,35 | -6,00% | ₹598,90 | ₹608,00 | ₹548,30 | 24,7M |
| 1 may. 2026 | ₹595,05 | +6,04% | ₹561,15 | ₹617,35 | ₹505,20 | 90,2M |
| 1 abr. 2026 | ₹561,15 | +18,99% | ₹477,50 | ₹585,65 | ₹466,30 | 84,3M |
| 1 mar. 2026 | ₹471,60 | -3,31% | ₹468,00 | ₹530,50 | ₹464,50 | 83,3M |
| 1 feb. 2026 | ₹487,75 | +6,08% | ₹461,90 | ₹506,25 | ₹436,55 | 40,5M |
| 1 ene. 2026 | ₹459,80 | -4,69% | ₹484,00 | ₹524,10 | ₹427,75 | 75,3M |
| 1 dic. 2025 | ₹482,45 | -1,27% | ₹488,70 | ₹493,40 | ₹442,70 | 75,1M |
| 1 nov. 2025 | ₹488,65 | -7,36% | ₹528,00 | ₹536,25 | ₹473,80 | 41,8M |
| 1 oct. 2025 | ₹527,45 | -0,64% | ₹532,90 | ₹557,40 | ₹514,00 | 49,4M |
| 1 sept. 2025 | ₹530,85 | +8,68% | ₹490,00 | ₹555,50 | ₹488,00 | 45,6M |
| 1 ago. 2025 | ₹488,45 | -5,16% | ₹530,00 | ₹548,40 | ₹485,50 | 65,9M |
| 1 jul. 2025 | ₹515,05 | -1,35% | ₹522,30 | ₹538,75 | ₹502,10 | 74,6M |
| 1 jun. 2025 | ₹522,10 | +7,00% | ₹487,95 | ₹543,10 | ₹479,00 | 75,1M |
| 1 may. 2025 | ₹487,95 | +1,83% | ₹483,80 | ₹524,85 | ₹441,00 | 69,5M |
| 1 abr. 2025 | ₹479,20 | -10,91% | ₹532,05 | ₹540,85 | ₹460,00 | 71,0M |
| 1 mar. 2025 | ₹537,90 | +15,90% | ₹464,70 | ₹579,00 | ₹449,25 | 91,8M |
| 1 feb. 2025 | ₹464,10 | -8,75% | ₹509,45 | ₹516,55 | ₹418,75 | 130,8M |
| 1 ene. 2025 | ₹508,60 | -20,86% | ₹643,95 | ₹656,50 | ₹453,60 | 107,2M |
| 1 dic. 2024 | ₹642,65 | -1,83% | ₹655,00 | ₹700,90 | ₹623,15 | 67,0M |
| 1 nov. 2024 | ₹654,65 | -3,61% | ₹685,95 | ₹776,90 | ₹648,05 | 59,3M |
| 1 oct. 2024 | ₹679,15 | -7,35% | ₹733,05 | ₹741,45 | ₹635,55 | 47,1M |
| 1 sept. 2024 | ₹733,05 | +3,08% | ₹715,50 | ₹804,90 | ₹676,25 | 68,5M |
| 1 ago. 2024 | ₹711,15 | -2,31% | ₹728,50 | ₹751,35 | ₹642,05 | 46,5M |
| 1 jul. 2024 | ₹728,00 | -0,88% | ₹739,85 | ₹752,00 | ₹666,00 | 58,2M |
| 1 jun. 2024 | ₹734,50 | +19,82% | ₹644,00 | ₹750,00 | ₹528,00 | 81,1M |
| 1 may. 2024 | ₹613,00 | -2,63% | ₹632,10 | ₹646,35 | ₹520,20 | 155,6M |
| 1 abr. 2024 | ₹629,55 | +19,03% | ₹533,00 | ₹650,00 | ₹515,20 | 95,8M |
| 1 mar. 2024 | ₹528,90 | +4,05% | ₹508,30 | ₹533,50 | ₹452,20 | 58,5M |
| 1 feb. 2024 | ₹508,30 | +0,70% | ₹507,50 | ₹537,95 | ₹474,00 | 83,2M |
| 1 ene. 2024 | ₹504,75 | +23,40% | ₹412,90 | ₹516,20 | ₹404,15 | 94,8M |
| 1 dic. 2023 | ₹409,05 | +0,17% | ₹411,00 | ₹477,00 | ₹397,65 | 82,0M |
| 1 nov. 2023 | ₹408,35 | +5,84% | ₹376,95 | ₹429,00 | ₹375,10 | 70,4M |
| 1 oct. 2023 | ₹385,80 | -11,80% | ₹437,40 | ₹449,00 | ₹347,50 | 123,9M |
| 1 sept. 2023 | ₹437,40 | +24,63% | ₹351,40 | ₹444,90 | ₹349,50 | 126,4M |
| 1 ago. 2023 | ₹350,95 | +21,56% | ₹288,90 | ₹372,75 | ₹286,00 | 126,4M |
| 1 jul. 2023 | ₹288,70 | +5,85% | ₹275,00 | ₹319,95 | ₹275,00 | 87,9M |
| 1 jun. 2023 | ₹272,75 | +7,36% | ₹255,05 | ₹285,00 | ₹249,00 | 59,7M |
| 1 may. 2023 | ₹254,05 | -2,55% | ₹261,00 | ₹273,00 | ₹240,00 | 27,3M |
| 1 abr. 2023 | ₹260,70 | +8,24% | ₹242,75 | ₹266,05 | ₹240,55 | 18,7M |
| 1 mar. 2023 | ₹240,85 | +2,64% | ₹230,50 | ₹282,00 | ₹221,00 | 50,3M |
| 1 feb. 2023 | ₹234,65 | -1,55% | ₹240,00 | ₹248,85 | ₹204,65 | 19,3M |
| 1 ene. 2023 | ₹238,35 | -17,12% | ₹288,95 | ₹297,90 | ₹226,90 | 11,9M |
| 1 dic. 2022 | ₹287,60 | -6,67% | ₹308,90 | ₹319,80 | ₹245,90 | 19,0M |
| 1 nov. 2022 | ₹308,15 | -8,74% | ₹339,00 | ₹351,40 | ₹297,00 | 20,4M |
| 1 oct. 2022 | ₹337,65 | +12,42% | ₹300,00 | ₹351,50 | ₹289,10 | 40,7M |
| 1 sept. 2022 | ₹300,35 | -11,93% | ₹342,00 | ₹369,00 | ₹286,35 | 34,1M |
| 1 ago. 2022 | ₹341,05 | +42,85% | ₹239,95 | ₹346,00 | ₹236,00 | 55,8M |
| 1 jul. 2022 | ₹238,75 | +14,81% | ₹204,30 | ₹249,90 | ₹198,00 | 26,7M |
| 1 jun. 2022 | ₹207,95 | -24,83% | ₹278,00 | ₹278,60 | ₹182,05 | 21,1M |
| 1 may. 2022 | ₹276,65 | -12,91% | ₹314,20 | ₹325,00 | ₹237,00 | 21,2M |
| 1 abr. 2022 | ₹317,65 | +5,11% | ₹302,00 | ₹359,85 | ₹295,20 | 13,5M |
| 1 mar. 2022 | ₹302,20 | -11,17% | ₹340,50 | ₹353,00 | ₹289,00 | 10,3M |
| 1 feb. 2022 | ₹340,20 | +11,01% | ₹306,45 | ₹343,70 | ₹295,25 | 12,7M |
| 1 ene. 2022 | ₹306,45 | +1,98% | ₹305,00 | ₹321,45 | ₹288,05 | 15,6M |
| 1 dic. 2021 | ₹300,50 | +4,59% | ₹297,95 | ₹325,00 | ₹272,50 | 16,9M |
| 1 nov. 2021 | ₹287,30 | -17,60% | ₹335,15 | ₹353,30 | ₹280,55 | 33,8M |
| 1 oct. 2021 | ₹348,65 | -10,58% | ₹392,00 | ₹408,00 | ₹337,50 | 29,1M |
| 1 sept. 2021 | ₹389,90 | +47,33% | ₹268,30 | ₹395,50 | ₹250,10 | 31,8M |
| 1 ago. 2021 | ₹264,65 | +4,79% | ₹252,00 | ₹264,80 | ₹213,85 | 46,9M |
| 1 jul. 2021 | ₹252,55 | +50,55% | ₹168,40 | ₹258,30 | ₹162,60 | 119,7M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹559,35 | +15,94% | - | +15,94% | ₹484,00 | ₹617,35 | ₹427,75 | 398,2M |
| 2025 | ₹482,45 | -24,93% | ₹2,00 | -24,62% | ₹643,95 | ₹656,50 | ₹418,75 | 897,9M |
| 2024 | ₹642,65 | +57,11% | ₹2,00 | +57,59% | ₹412,90 | ₹804,90 | ₹404,15 | 915,6M |
| 2023 | ₹409,05 | +42,23% | ₹2,00 | +42,92% | ₹288,95 | ₹477,00 | ₹204,65 | 804,3M |
| 2022 | ₹287,60 | -4,29% | ₹2,00 | -3,63% | ₹305,00 | ₹369,00 | ₹182,05 | 291,1M |
| 2021 | ₹300,50 | +343,22% | ₹2,00 | +346,17% | ₹67,80 | ₹408,00 | ₹66,00 | 1,2B |
| 2020 | ₹67,80 | -2,24% | ₹1,00 | -0,80% | ₹69,55 | ₹73,40 | ₹34,75 | 535,1M |
| 2019 | ₹69,35 | +1,02% | ₹2,00 | +3,91% | ₹69,10 | ₹80,00 | ₹57,80 | 200,7M |
| 2018 | ₹68,65 | -25,70% | - | -25,70% | ₹92,60 | ₹97,50 | ₹56,10 | 520,8M |
| 2017 | ₹92,40 | +51,85% | ₹0,50 | +52,67% | ₹60,95 | ₹92,80 | ₹58,70 | 2,3B |
| 2016 | ₹60,85 | -28,45% | ₹2,00 | -26,10% | ₹85,00 | ₹88,15 | ₹53,05 | 695,8M |
| 2015 | ₹85,05 | -17,23% | ₹2,00 | -15,28% | ₹102,60 | ₹126,25 | ₹59,40 | 650,4M |
| 2014 | ₹102,75 | +82,02% | ₹2,00 | +85,58% | ₹56,20 | ₹106,80 | ₹39,85 | 571,0M |
| 2013 | ₹56,45 | -16,99% | ₹2,00 | -14,08% | ₹68,70 | ₹74,90 | ₹33,65 | 395,8M |
| 2012 | ₹68,00 | +80,13% | ₹0,50 | +81,45% | ₹38,00 | ₹76,90 | ₹37,45 | 538,3M |
| 2011 | ₹37,75 | -62,12% | ₹1,00 | -61,12% | ₹100,00 | ₹101,85 | ₹37,10 | 187,2M |
| 2010 | ₹99,65 | 0,00% | ₹0,75 | +0,71% | ₹106,00 | ₹136,30 | ₹93,45 | 669,7M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó JSW Energy Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
JSW Energy Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
JSW Energy
JSWENERGY
|
957,00B Large-cap | -0,82 % | 9,94 % | 12,10 % | 16,40 % | 12,80 % | 10,36 % | 117,99 % | 254,13 % | 565,10 % | 717,17 % | 394,56 % |
|
Adani Power
ADANIPOWER
|
4,13T Large-cap | -2,36 % | -0,37 % | 43,14 % | 52,74 % | 48,24 % | 94,93 % | 318,21 % | 868,54 % | 3.634,40 % | 912,14 % | 978,87 % |
|
Adani Energy
ADANIENSOL
|
1,70T Large-cap | -5,00 % | 14,44 % | 49,71 % | 46,78 % | 42,57 % | 73,01 % | 70,85 % | 70,85 % | 70,85 % | 70,85 % | 70,85 % |
|
Tata Power Company
TATAPOWER
|
1,39T Large-cap | -0,02 % | -0,71 % | 3,47 % | 5,88 % | 5,83 % | -0,92 % | 77,08 % | 224,04 % | 433,99 % | 229,74 % | 838,59 % |
|
India Grid Trust
INDIGRID
|
165,70B Mid-cap | -0,14 % | -0,35 % | 3,93 % | 1,97 % | 1,98 % | 11,27 % | 25,88 % | 29,69 % | 77,26 % | 77,26 % | 77,26 % |
|
Torrent Power
TORNTPOWER
|
856,38B Large-cap | -4,45 % | -5,20 % | -3,88 % | 7,50 % | 4,72 % | -1,56 % | 107,45 % | 205,70 % | 665,68 % | 475,21 % | 1.557,14 % |
Calcule sus Rendimientos de Inversión en JSW Energy
Análisis de Rendimiento de Inversión a Largo Plazo
JSW Energy stock price in Jul 2016 was ₹79,45, A ₹1.000,00 lump sum investment in JSW Energy made 9 years ago would be worth approximately ₹7.297,04 today, representing a exceptional return of 629,70 %. This translates to an annualized return (CAGR) of 22,21 %. During this period, JSW Energy paid out ₹13,50 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹7.297,04
Rendimiento Anual (TCAC)
22,21 %
Dividendos Totales
₹169,92
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de JSW Energy (JSWENERGY) durante los últimos 12 meses?
Durante los últimos 12 meses, JSW Energy ha entregado un rendimiento total de 10,4%.
- Máximo de 52 semanas alcanzó 617,35 INR el N/A.
- Mínimo de 52 semanas tocó 427,75 INR el N/A.
- Precio Actual cotizando a 566,25 INR al July 19, 2026.
- ¿Cuál es el rendimiento total de la acción de JSW Energy (JSWENERGY) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en JSW Energy (jswenergy) habría crecido a aproximadamente 35 413,00 INR al July 19, 2026, representando un rendimiento total de 254,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 28,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de JSW Energy con el sector Utilities?
JSW Energy (jswenergy) ha entregado un rendimiento anualizado de 20,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en JSW Energy habría crecido a 66 510,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de JSW Energy?
JSW Energy (jswenergy) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 565,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que JSW Energy ha logrado históricamente?
JSW Energy (jswenergy) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+10,4%), 3 years (+118,0%), 5 years (+254,1%), 10 years (+565,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.