JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,167.25
+16.75 (1.46%)
At close: Dec 5, 2025
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,151.00 | 1,170.00 | 1,143.45 | 1,167.25 | 1,167.25 | 1.46% | 24,441 |
| Dec 4, 2025 | 1,160.35 | 1,165.00 | 1,143.50 | 1,150.50 | 1,150.50 | 0.26% | 85,924 |
| Dec 3, 2025 | 1,160.70 | 1,171.70 | 1,104.00 | 1,147.50 | 1,147.50 | -1.23% | 78,076 |
| Dec 2, 2025 | 1,167.95 | 1,168.60 | 1,159.60 | 1,161.75 | 1,161.75 | -0.53% | 22,558 |
| Dec 1, 2025 | 1,154.30 | 1,185.00 | 1,154.30 | 1,167.95 | 1,167.95 | 0.64% | 46,250 |
| Nov 28, 2025 | 1,158.45 | 1,172.00 | 1,154.75 | 1,160.50 | 1,160.50 | 0.02% | 66,959 |
| Nov 27, 2025 | 1,156.15 | 1,162.90 | 1,137.75 | 1,160.25 | 1,160.25 | 0.50% | 50,083 |
| Nov 26, 2025 | 1,115.05 | 1,156.60 | 1,114.10 | 1,154.45 | 1,154.45 | 3.84% | 67,558 |
| Nov 25, 2025 | 1,106.10 | 1,124.00 | 1,106.10 | 1,111.80 | 1,111.80 | 0.52% | 23,133 |
| Nov 24, 2025 | 1,142.45 | 1,144.20 | 1,104.05 | 1,106.10 | 1,106.10 | -3.02% | 40,313 |
| Nov 21, 2025 | 1,164.15 | 1,166.25 | 1,133.00 | 1,140.50 | 1,140.50 | -2.50% | 13,072 |
| Nov 20, 2025 | 1,169.50 | 1,174.85 | 1,161.30 | 1,169.75 | 1,169.75 | 0.44% | 10,451 |
| Nov 19, 2025 | 1,164.00 | 1,170.35 | 1,158.10 | 1,164.65 | 1,164.65 | 0.23% | 9,486 |
| Nov 18, 2025 | 1,173.95 | 1,178.90 | 1,153.60 | 1,161.95 | 1,161.95 | -1.14% | 36,191 |
| Nov 17, 2025 | 1,171.70 | 1,177.00 | 1,165.50 | 1,175.30 | 1,175.30 | 0.70% | 11,470 |
| Nov 14, 2025 | 1,184.70 | 1,184.70 | 1,159.80 | 1,167.15 | 1,167.15 | -1.35% | 15,484 |
| Nov 13, 2025 | 1,189.90 | 1,200.20 | 1,178.40 | 1,183.10 | 1,183.10 | -0.24% | 35,148 |
| Nov 12, 2025 | 1,192.05 | 1,200.00 | 1,180.00 | 1,185.90 | 1,185.90 | -0.51% | 17,928 |
| Nov 11, 2025 | 1,184.90 | 1,206.40 | 1,166.55 | 1,192.00 | 1,192.00 | 1.07% | 39,304 |
| Nov 10, 2025 | 1,174.75 | 1,184.70 | 1,171.45 | 1,179.35 | 1,179.35 | 0.65% | 31,242 |
| Nov 7, 2025 | 1,164.85 | 1,182.20 | 1,152.00 | 1,171.75 | 1,171.75 | 0.28% | 56,914 |
| Nov 6, 2025 | 1,182.85 | 1,182.85 | 1,162.00 | 1,168.45 | 1,168.45 | -1.08% | 14,690 |
| Nov 4, 2025 | 1,200.05 | 1,201.00 | 1,175.35 | 1,181.20 | 1,181.20 | -1.10% | 16,151 |
| Nov 3, 2025 | 1,210.05 | 1,217.25 | 1,189.25 | 1,194.30 | 1,194.30 | -0.97% | 49,541 |
| 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 |