All stocks
NSE: JSWENERGY·ISIN INE121E01018·Data to 2026-10-26
Jsw Energy Limited historical data
₹449.65+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹617.35
52w low
₹427.75
Turnover
₹65.9 Cr
Volume
14,73,927
1y return
-14.8%
3y CAGR
+5.2%
5y CAGR
+4.5%
10y CAGR
+21.9%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2018-07-27 | agm | Annual General Meeting |
| 2026-06-05 | dividend | Dividend - Rs 2 Per Share |
| 2025-06-06 | dividend | Dividend - Rs 2 Per Share |
| 2024-05-31 | dividend | Dividend - Rs 2 Per Share |
| 2023-06-02 | dividend | Dividend - Rs 2 Per Share |
| 2022-05-30 | dividend | Dividend - Rs 2 Per Share |
| 2021-07-27 | dividend | Dividend - Rs 2 Per Share |
| 2020-08-04 | dividend | Dividend - Re 1 Per Share |
| 2019-08-02 | dividend | Annual General Meeting/Dividend Re -1 Per Share |
| 2017-06-30 | dividend | Annual General Meeting/ Dividend - Re 0.0 Per Share |
| 2016-07-11 | dividend | Annual General Meeting/ Dividend - Rs 2/- Per Share |
| 2015-07-10 | dividend | Annual General Meeting/ Dividend - Rs 2 Per Share |
| 2014-07-11 | dividend | Annual General Meeting / Dividend - Rs 2/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 443.75 | 452.65 | 438.40 | 449.65 | 14,73,927 |
| 2026-10-23 | 463.90 | 464.95 | 440.15 | 448.55 | 23,19,052 |
| 2026-10-22 | 469.65 | 473.50 | 462.75 | 463.90 | 9,13,316 |
| 2026-10-21 | 482.20 | 485.00 | 468.30 | 474.95 | 8,91,417 |
| 2026-10-19 | 481.00 | 485.50 | 478.75 | 482.20 | 14,08,997 |
| 2026-10-16 | 481.30 | 488.65 | 475.15 | 482.60 | 11,96,212 |
| 2026-10-15 | 490.00 | 490.00 | 476.20 | 478.95 | 25,48,651 |
| 2026-10-14 | 461.15 | 490.50 | 460.55 | 490.30 | 80,47,027 |
| 2026-10-13 | 465.80 | 469.50 | 457.50 | 460.50 | 27,02,279 |
| 2026-10-12 | 465.50 | 472.80 | 462.20 | 467.35 | 15,56,832 |
| 2026-10-09 | 467.15 | 468.90 | 461.00 | 462.30 | 10,15,759 |
| 2026-10-08 | 484.05 | 484.50 | 465.00 | 466.85 | 16,39,708 |
| 2026-10-07 | 494.90 | 494.90 | 481.45 | 485.45 | 23,37,109 |
| 2026-10-06 | 492.00 | 505.20 | 490.65 | 494.90 | 39,51,551 |
| 2026-10-05 | 485.85 | 491.80 | 483.25 | 491.80 | 10,14,257 |
| 2026-10-01 | 493.00 | 493.00 | 475.10 | 485.00 | 18,51,516 |
| 2026-09-30 | 498.00 | 500.45 | 489.50 | 494.70 | 17,97,485 |
| 2026-09-29 | 495.00 | 501.15 | 489.10 | 501.15 | 16,39,218 |
| 2026-09-28 | 506.40 | 506.40 | 493.05 | 495.00 | 15,83,004 |
| 2026-09-25 | 510.00 | 513.10 | 503.15 | 506.55 | 19,16,836 |
| 2026-09-24 | 520.00 | 520.00 | 508.10 | 510.00 | 13,03,485 |
| 2026-09-23 | 517.20 | 525.85 | 516.00 | 521.00 | 19,23,195 |
| 2026-09-22 | 517.00 | 522.05 | 515.35 | 518.00 | 11,08,603 |
| 2026-09-21 | 519.00 | 522.15 | 514.55 | 517.00 | 16,72,819 |
| 2026-09-18 | 512.00 | 526.00 | 509.00 | 526.00 | 33,97,652 |
| 2026-09-17 | 505.00 | 514.00 | 504.60 | 512.00 | 10,16,989 |
| 2026-09-16 | 506.60 | 510.95 | 503.05 | 504.70 | 19,51,623 |
| 2026-09-15 | 526.45 | 526.45 | 505.00 | 505.00 | 8,97,315 |
| 2026-09-11 | 527.00 | 527.00 | 522.75 | 526.45 | 5,83,365 |
| 2026-09-10 | 529.90 | 534.05 | 527.50 | 530.45 | 9,73,912 |
Get the full JSWENERGY history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/JSWENERGY?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("JSWENERGY", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does JSWENERGY historical data go?
- TejHQ has daily NSE data for JSWENERGY from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has JSWENERGY had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2018-07-27). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download JSWENERGY historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/JSWENERGY?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).