JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,268.25
+0.45 (0.04%)
At close: Mar 2, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,180.90 | 1,271.70 | 1,180.90 | 1,268.25 | 1,268.25 | 0.04% | 93,198 |
| Feb 27, 2026 | 1,274.50 | 1,277.30 | 1,260.50 | 1,267.80 | 1,267.80 | -1.00% | 25,496 |
| Feb 26, 2026 | 1,274.90 | 1,281.70 | 1,269.80 | 1,280.60 | 1,280.60 | 0.45% | 17,094 |
| Feb 25, 2026 | 1,255.65 | 1,284.55 | 1,255.65 | 1,274.90 | 1,274.90 | 1.63% | 53,589 |
| Feb 24, 2026 | 1,234.60 | 1,256.35 | 1,231.75 | 1,254.45 | 1,254.45 | 1.13% | 19,157 |
| Feb 23, 2026 | 1,236.55 | 1,248.30 | 1,229.55 | 1,240.40 | 1,240.40 | 0.33% | 203,554 |
| Feb 20, 2026 | 1,231.10 | 1,253.50 | 1,223.90 | 1,236.35 | 1,236.35 | 0.67% | 22,138 |
| Feb 19, 2026 | 1,253.85 | 1,255.00 | 1,222.55 | 1,228.15 | 1,228.15 | -1.80% | 28,005 |
| Feb 18, 2026 | 1,244.00 | 1,264.55 | 1,244.00 | 1,250.70 | 1,250.70 | 0.48% | 72,580 |
| Feb 17, 2026 | 1,248.85 | 1,248.85 | 1,233.55 | 1,244.70 | 1,244.70 | -0.23% | 40,230 |
| Feb 16, 2026 | 1,228.60 | 1,249.70 | 1,228.10 | 1,247.60 | 1,247.60 | 1.09% | 25,560 |
| Feb 13, 2026 | 1,240.00 | 1,247.90 | 1,225.50 | 1,234.20 | 1,234.20 | -1.05% | 18,339 |
| Feb 12, 2026 | 1,263.85 | 1,263.85 | 1,240.70 | 1,247.25 | 1,247.25 | -0.12% | 17,743 |
| Feb 11, 2026 | 1,248.90 | 1,254.30 | 1,237.90 | 1,248.75 | 1,248.75 | 0.40% | 55,362 |
| Feb 10, 2026 | 1,248.85 | 1,261.85 | 1,238.10 | 1,243.75 | 1,243.75 | -0.08% | 23,234 |
| Feb 9, 2026 | 1,250.00 | 1,255.00 | 1,235.45 | 1,244.75 | 1,244.75 | 0.71% | 32,960 |
| Feb 6, 2026 | 1,239.65 | 1,239.65 | 1,222.45 | 1,236.00 | 1,236.00 | -0.29% | 16,547 |
| Feb 5, 2026 | 1,219.60 | 1,242.05 | 1,214.50 | 1,239.60 | 1,239.60 | 1.02% | 16,618 |
| Feb 4, 2026 | 1,231.85 | 1,240.40 | 1,224.00 | 1,227.05 | 1,227.05 | -0.16% | 23,058 |
| Feb 3, 2026 | 1,236.85 | 1,244.50 | 1,213.75 | 1,229.05 | 1,229.05 | 2.53% | 37,163 |
| Feb 2, 2026 | 1,199.50 | 1,203.00 | 1,174.40 | 1,198.70 | 1,198.70 | 0.69% | 84,843 |
| Feb 1, 2026 | 1,196.80 | 1,219.70 | 1,174.40 | 1,190.45 | 1,190.45 | -1.89% | 22,099 |
| Jan 30, 2026 | 1,234.55 | 1,234.55 | 1,194.60 | 1,213.35 | 1,213.35 | -1.97% | 43,017 |
| Jan 29, 2026 | 1,231.25 | 1,244.90 | 1,219.05 | 1,237.75 | 1,237.75 | 1.62% | 59,968 |
| Jan 28, 2026 | 1,225.20 | 1,230.60 | 1,208.90 | 1,218.00 | 1,218.00 | -0.23% | 101,792 |
| Jan 27, 2026 | 1,189.60 | 1,229.90 | 1,183.35 | 1,220.85 | 1,220.85 | 4.40% | 113,189 |
| Jan 23, 2026 | 1,191.05 | 1,193.30 | 1,165.55 | 1,169.35 | 1,169.35 | -1.31% | 41,697 |
| Jan 22, 2026 | 1,180.90 | 1,192.35 | 1,176.10 | 1,184.90 | 1,184.90 | 0.83% | 27,594 |
| Jan 21, 2026 | 1,160.35 | 1,178.95 | 1,160.35 | 1,175.20 | 1,175.20 | 1.38% | 27,503 |
| Jan 20, 2026 | 1,185.05 | 1,195.35 | 1,156.50 | 1,159.20 | 1,159.20 | -2.04% | 49,283 |
| Jan 19, 2026 | 1,185.55 | 1,195.05 | 1,175.75 | 1,183.40 | 1,183.40 | -0.31% | 30,361 |
| Jan 16, 2026 | 1,175.20 | 1,199.00 | 1,175.20 | 1,187.05 | 1,187.05 | 0.43% | 162,896 |
| Jan 14, 2026 | 1,178.20 | 1,201.25 | 1,171.10 | 1,182.00 | 1,182.00 | 0.39% | 30,251 |
| Jan 13, 2026 | 1,184.95 | 1,194.95 | 1,168.95 | 1,177.35 | 1,177.35 | -0.38% | 24,784 |
| Jan 12, 2026 | 1,157.35 | 1,184.90 | 1,146.00 | 1,181.90 | 1,181.90 | 1.95% | 43,699 |
| Jan 9, 2026 | 1,155.80 | 1,170.95 | 1,155.50 | 1,159.35 | 1,159.35 | 0.35% | 21,903 |
| Jan 8, 2026 | 1,192.00 | 1,192.00 | 1,154.50 | 1,155.35 | 1,155.35 | -2.89% | 47,381 |
| Jan 7, 2026 | 1,171.30 | 1,192.10 | 1,171.30 | 1,189.70 | 1,189.70 | 1.10% | 39,762 |
| Jan 6, 2026 | 1,186.30 | 1,197.50 | 1,169.75 | 1,176.75 | 1,176.75 | -0.81% | 45,562 |
| Jan 5, 2026 | 1,180.00 | 1,192.50 | 1,179.55 | 1,186.30 | 1,186.30 | 0.51% | 24,986 |
| Jan 2, 2026 | 1,171.55 | 1,184.00 | 1,170.00 | 1,180.25 | 1,180.25 | 0.74% | 40,745 |
| Jan 1, 2026 | 1,164.95 | 1,176.90 | 1,160.45 | 1,171.55 | 1,171.55 | 0.57% | 69,161 |
| Dec 31, 2025 | 1,121.90 | 1,168.65 | 1,121.90 | 1,164.95 | 1,164.95 | 4.79% | 450,790 |
| Dec 30, 2025 | 1,093.45 | 1,113.90 | 1,089.40 | 1,111.65 | 1,111.65 | 1.79% | 79,882 |
| Dec 29, 2025 | 1,098.90 | 1,110.85 | 1,090.00 | 1,092.10 | 1,092.10 | -0.19% | 45,664 |
| Dec 26, 2025 | 1,093.00 | 1,099.00 | 1,082.00 | 1,094.20 | 1,094.20 | 0.25% | 22,298 |
| Dec 24, 2025 | 1,097.25 | 1,101.75 | 1,088.40 | 1,091.45 | 1,091.45 | -0.39% | 13,848 |
| Dec 23, 2025 | 1,097.60 | 1,102.60 | 1,092.50 | 1,095.75 | 1,095.75 | 0.10% | 13,760 |
| Dec 22, 2025 | 1,081.65 | 1,099.55 | 1,078.70 | 1,094.65 | 1,094.65 | 1.40% | 13,542 |
| Dec 19, 2025 | 1,089.90 | 1,090.00 | 1,076.00 | 1,079.50 | 1,079.50 | -0.21% | 10,199 |