JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,206.05
-3.85 (-0.32%)
At close: Oct 31, 2025
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,209.90 | 1,215.90 | 1,198.80 | 1,206.05 | 1,206.05 | -0.32% | 18,065 |
| Oct 30, 2025 | 1,211.85 | 1,211.85 | 1,199.35 | 1,209.90 | 1,209.90 | 0.12% | 31,843 |
| Oct 29, 2025 | 1,191.55 | 1,223.75 | 1,184.00 | 1,208.50 | 1,208.50 | 2.05% | 166,354 |
| Oct 28, 2025 | 1,145.10 | 1,186.50 | 1,145.10 | 1,184.25 | 1,184.25 | 2.95% | 197,303 |
| Oct 27, 2025 | 1,150.00 | 1,156.50 | 1,143.30 | 1,150.35 | 1,150.35 | 0.88% | 74,115 |
| Oct 24, 2025 | 1,138.25 | 1,150.95 | 1,131.80 | 1,140.35 | 1,140.35 | 0.18% | 32,785 |
| Oct 23, 2025 | 1,160.00 | 1,160.90 | 1,135.10 | 1,138.25 | 1,138.25 | -1.23% | 67,006 |
| Oct 21, 2025 | 1,147.10 | 1,155.30 | 1,147.10 | 1,152.45 | 1,152.45 | 0.63% | 17,215 |
| Oct 20, 2025 | 1,175.40 | 1,175.40 | 1,140.00 | 1,145.20 | 1,145.20 | -1.51% | 30,586 |
| Oct 17, 2025 | 1,173.90 | 1,177.90 | 1,150.00 | 1,162.80 | 1,162.80 | -0.77% | 145,523 |
| Oct 16, 2025 | 1,163.90 | 1,172.95 | 1,158.85 | 1,171.85 | 1,171.85 | 0.99% | 87,428 |
| Oct 15, 2025 | 1,149.95 | 1,163.50 | 1,145.60 | 1,160.35 | 1,160.35 | 1.10% | 14,660 |
| Oct 14, 2025 | 1,163.50 | 1,169.65 | 1,139.15 | 1,147.75 | 1,147.75 | -1.22% | 42,078 |
| Oct 13, 2025 | 1,159.50 | 1,163.90 | 1,154.00 | 1,161.95 | 1,161.95 | -0.52% | 36,557 |
| Oct 10, 2025 | 1,176.00 | 1,176.00 | 1,155.65 | 1,168.05 | 1,168.05 | -0.68% | 70,292 |
| Oct 9, 2025 | 1,147.85 | 1,178.50 | 1,147.35 | 1,176.00 | 1,176.00 | 2.73% | 85,986 |
| Oct 8, 2025 | 1,155.90 | 1,160.25 | 1,142.15 | 1,144.80 | 1,144.80 | -1.03% | 55,904 |
| Oct 7, 2025 | 1,161.95 | 1,173.15 | 1,155.00 | 1,156.75 | 1,156.75 | -0.25% | 23,399 |
| Oct 6, 2025 | 1,156.30 | 1,164.00 | 1,149.25 | 1,159.65 | 1,159.65 | -0.21% | 36,867 |
| Oct 3, 2025 | 1,145.95 | 1,175.65 | 1,145.95 | 1,162.10 | 1,162.10 | 1.41% | 91,302 |
| Oct 1, 2025 | 1,145.05 | 1,148.50 | 1,132.00 | 1,145.95 | 1,145.95 | 0.27% | 23,459 |
| Sep 30, 2025 | 1,127.90 | 1,149.75 | 1,127.00 | 1,142.90 | 1,142.90 | 1.87% | 102,658 |
| Sep 29, 2025 | 1,133.85 | 1,144.25 | 1,119.50 | 1,121.90 | 1,121.90 | -0.75% | 50,835 |
| Sep 26, 2025 | 1,151.00 | 1,167.00 | 1,127.45 | 1,130.40 | 1,130.40 | -1.62% | 155,165 |
| Sep 25, 2025 | 1,150.35 | 1,157.00 | 1,143.10 | 1,149.05 | 1,149.05 | -0.02% | 110,455 |
| Sep 24, 2025 | 1,138.80 | 1,161.05 | 1,132.75 | 1,149.30 | 1,149.30 | 0.92% | 67,348 |
| Sep 23, 2025 | 1,121.90 | 1,148.00 | 1,117.80 | 1,138.80 | 1,138.80 | 1.90% | 155,666 |
| Sep 22, 2025 | 1,025.15 | 1,127.00 | 1,025.15 | 1,117.60 | 1,117.60 | -0.49% | 30,198 |
| Sep 19, 2025 | 1,115.85 | 1,125.65 | 1,113.75 | 1,123.10 | 1,123.10 | 0.18% | 27,117 |
| Sep 18, 2025 | 1,111.15 | 1,122.70 | 1,105.25 | 1,121.10 | 1,121.10 | 0.90% | 34,962 |
| Sep 17, 2025 | 1,118.20 | 1,121.90 | 1,107.00 | 1,111.15 | 1,111.15 | -0.37% | 28,301 |
| Sep 16, 2025 | 1,103.55 | 1,118.00 | 1,101.25 | 1,115.25 | 1,115.25 | 1.34% | 53,355 |
| Sep 15, 2025 | 1,099.65 | 1,105.00 | 1,089.65 | 1,100.45 | 1,100.45 | 0.11% | 32,475 |
| Sep 12, 2025 | 1,098.25 | 1,105.90 | 1,093.85 | 1,099.20 | 1,099.20 | 0.05% | 12,325 |
| Sep 11, 2025 | 1,102.10 | 1,106.90 | 1,094.65 | 1,098.60 | 1,098.60 | -0.25% | 171,245 |
| Sep 10, 2025 | 1,108.05 | 1,114.85 | 1,097.25 | 1,101.40 | 1,101.40 | -0.42% | 30,806 |
| Sep 9, 2025 | 1,100.00 | 1,109.75 | 1,095.45 | 1,106.10 | 1,106.10 | 0.40% | 37,624 |
| Sep 8, 2025 | 1,074.45 | 1,112.00 | 1,074.45 | 1,101.65 | 1,101.65 | 2.67% | 73,047 |
| Sep 5, 2025 | 1,065.15 | 1,076.60 | 1,062.40 | 1,072.95 | 1,072.95 | 0.07% | 11,731 |
| Sep 4, 2025 | 1,071.15 | 1,075.15 | 1,066.00 | 1,072.20 | 1,072.20 | -0.01% | 31,169 |
| Sep 3, 2025 | 1,044.45 | 1,079.50 | 1,041.30 | 1,072.35 | 1,072.35 | 2.76% | 87,383 |
| Sep 2, 2025 | 1,026.65 | 1,049.00 | 1,026.65 | 1,043.55 | 1,043.55 | 0.88% | 16,163 |
| Sep 1, 2025 | 1,024.15 | 1,038.35 | 1,024.15 | 1,034.45 | 1,034.45 | 0.74% | 22,171 |
| Aug 29, 2025 | 1,034.10 | 1,037.50 | 1,022.00 | 1,026.85 | 1,026.85 | -0.87% | 32,381 |
| Aug 28, 2025 | 1,026.70 | 1,054.95 | 1,026.70 | 1,035.90 | 1,035.90 | -1.11% | 25,955 |
| Aug 26, 2025 | 1,053.10 | 1,056.60 | 1,044.50 | 1,047.50 | 1,047.50 | -0.97% | 17,013 |
| Aug 25, 2025 | 1,055.15 | 1,062.75 | 1,049.75 | 1,057.75 | 1,057.75 | 0.36% | 105,807 |
| Aug 22, 2025 | 1,067.65 | 1,070.65 | 1,051.55 | 1,053.95 | 1,053.95 | -1.70% | 27,391 |
| Aug 21, 2025 | 1,076.80 | 1,085.90 | 1,069.50 | 1,072.20 | 1,072.20 | -0.96% | 35,434 |
| Aug 20, 2025 | 1,069.05 | 1,089.65 | 1,067.85 | 1,082.60 | 1,082.60 | 0.86% | 46,715 |