Skip to main content
logo
JSW Steel Limited (BOM:500228)
India flag India · Delayed Price · Currency is INR
1,049.20
-17.80 (-1.67%)
At close: Aug 8, 2025

JSW Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,067.201,071.001,041.751,049.201,049.20-1.67%52,250
Aug 7, 20251,050.151,074.301,045.801,067.001,067.001.36%111,548
Aug 6, 20251,056.201,061.351,045.251,052.701,052.70-0.07%47,299
Aug 5, 20251,056.901,063.501,048.801,053.451,053.45-0.26%201,873
Aug 4, 20251,032.851,058.901,026.101,056.151,056.152.83%363,005
Aug 1, 20251,050.051,052.951,024.001,027.101,027.10-1.96%75,436
Jul 31, 20251,020.001,059.001,020.001,047.601,047.600.97%55,704
Jul 30, 20251,047.551,052.001,031.851,037.551,037.550.26%109,565
Jul 29, 20251,023.101,051.151,023.101,034.851,034.850.59%54,485
Jul 28, 20251,026.901,034.151,017.751,028.801,028.800.21%53,115
Jul 25, 20251,030.151,035.551,020.351,026.601,026.60-0.68%9,330
Jul 24, 20251,037.901,049.001,032.301,033.651,033.65-107,350
Jul 23, 20251,039.351,039.351,025.101,033.601,033.600.28%21,193
Jul 22, 20251,040.351,043.251,029.001,030.751,030.75-0.31%118,803
Jul 21, 20251,055.051,055.101,018.551,033.951,033.95-0.05%78,606
Jul 18, 20251,039.951,046.701,027.001,034.451,034.450.10%31,959
Jul 17, 20251,027.451,041.601,023.901,033.401,033.400.40%149,640
Jul 16, 20251,039.151,039.151,020.451,029.251,029.25-0.64%24,954
Jul 15, 20251,041.201,044.201,028.301,035.851,035.85-0.29%83,889
Jul 14, 20251,038.051,044.401,031.301,038.851,038.850.16%228,135
Jul 11, 20251,041.951,051.151,034.401,037.201,037.20-0.54%14,586
Jul 10, 20251,040.101,049.501,034.001,042.851,042.850.22%23,429
Jul 9, 20251,050.051,052.351,033.251,040.551,040.55-0.36%16,634
Jul 8, 20251,043.001,049.501,039.351,044.301,044.300.15%17,593
Jul 7, 20251,038.851,045.001,035.001,042.701,039.900.12%17,714
Jul 4, 20251,048.001,050.951,032.751,041.451,038.65-0.38%23,106
Jul 3, 20251,063.051,067.201,043.001,045.451,042.64-1.41%84,951
Jul 2, 20251,029.201,064.901,029.201,060.401,057.553.02%89,150
Jul 1, 20251,024.901,031.551,016.301,029.351,026.590.98%17,171
Jun 30, 20251,034.101,034.101,015.001,019.401,016.66-0.94%21,602
Jun 27, 20251,033.051,045.551,024.201,029.101,026.34-0.32%39,883
Jun 26, 20251,028.751,040.001,017.501,032.401,029.630.74%137,330
Jun 25, 20251,012.901,027.801,010.701,024.851,022.101.78%23,297
Jun 24, 20251,000.251,022.701,000.251,006.951,004.251.05%28,615
Jun 23, 2025996.351,004.75984.00996.50993.82-1.00%28,365
Jun 20, 2025994.901,024.20994.001,006.601,003.901.16%96,457
Jun 19, 2025987.85997.60986.00995.05992.380.89%16,120
Jun 18, 2025999.90999.90984.50986.25983.60-1.35%12,710
Jun 17, 20251,005.601,010.00997.55999.75997.07-0.34%12,413
Jun 16, 2025985.051,011.20983.851,003.201,000.511.64%17,973
Jun 13, 2025981.10993.00981.10987.05984.40-0.88%19,996
Jun 12, 20251,007.101,009.50993.75995.85993.18-1.09%16,817
Jun 11, 20251,003.351,016.001,003.351,006.851,004.150.43%16,401
Jun 10, 20251,012.951,019.951,000.951,002.50999.81-0.57%92,682
Jun 9, 20251,009.901,017.001,002.001,008.251,005.540.37%21,436
Jun 6, 2025971.901,010.00968.651,004.501,001.803.70%126,300
Jun 5, 2025970.75976.70965.45968.65966.05-33,589
Jun 4, 2025971.65979.45962.60968.65966.05-0.51%105,712
Jun 3, 2025975.25987.70971.95973.65971.04-0.55%213,798
Jun 2, 2025975.70987.90969.50979.00976.37-1.49%54,374