JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,123.10
+2.00 (0.18%)
At close: Sep 19, 2025
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,075.15 | 1,085.90 | 1,070.25 | 1,073.40 | 1,073.40 | -0.65% | 48,832 |
| Aug 18, 2025 | 1,048.95 | 1,085.00 | 1,048.95 | 1,080.40 | 1,080.40 | 3.37% | 67,548 |
| Aug 14, 2025 | 1,053.75 | 1,057.60 | 1,038.35 | 1,045.15 | 1,045.15 | -0.81% | 23,300 |
| Aug 13, 2025 | 1,054.25 | 1,059.90 | 1,050.15 | 1,053.70 | 1,053.70 | 0.54% | 15,708 |
| Aug 12, 2025 | 1,056.65 | 1,059.20 | 1,045.60 | 1,048.00 | 1,048.00 | -0.45% | 26,911 |
| Aug 11, 2025 | 1,046.65 | 1,060.90 | 1,046.65 | 1,052.75 | 1,052.75 | 0.34% | 43,616 |
| Aug 8, 2025 | 1,067.20 | 1,071.00 | 1,041.75 | 1,049.20 | 1,049.20 | -1.67% | 52,250 |
| Aug 7, 2025 | 1,050.15 | 1,074.30 | 1,045.80 | 1,067.00 | 1,067.00 | 1.36% | 111,548 |
| Aug 6, 2025 | 1,056.20 | 1,061.35 | 1,045.25 | 1,052.70 | 1,052.70 | -0.07% | 47,299 |
| Aug 5, 2025 | 1,056.90 | 1,063.50 | 1,048.80 | 1,053.45 | 1,053.45 | -0.26% | 201,873 |
| Aug 4, 2025 | 1,032.85 | 1,058.90 | 1,026.10 | 1,056.15 | 1,056.15 | 2.83% | 363,005 |
| Aug 1, 2025 | 1,050.05 | 1,052.95 | 1,024.00 | 1,027.10 | 1,027.10 | -1.96% | 75,436 |
| Jul 31, 2025 | 1,020.00 | 1,059.00 | 1,020.00 | 1,047.60 | 1,047.60 | 0.97% | 55,704 |
| Jul 30, 2025 | 1,047.55 | 1,052.00 | 1,031.85 | 1,037.55 | 1,037.55 | 0.26% | 109,565 |
| Jul 29, 2025 | 1,023.10 | 1,051.15 | 1,023.10 | 1,034.85 | 1,034.85 | 0.59% | 54,485 |
| Jul 28, 2025 | 1,026.90 | 1,034.15 | 1,017.75 | 1,028.80 | 1,028.80 | 0.21% | 53,115 |
| Jul 25, 2025 | 1,030.15 | 1,035.55 | 1,020.35 | 1,026.60 | 1,026.60 | -0.68% | 9,330 |
| Jul 24, 2025 | 1,037.90 | 1,049.00 | 1,032.30 | 1,033.65 | 1,033.65 | - | 107,350 |
| Jul 23, 2025 | 1,039.35 | 1,039.35 | 1,025.10 | 1,033.60 | 1,033.60 | 0.28% | 21,193 |
| Jul 22, 2025 | 1,040.35 | 1,043.25 | 1,029.00 | 1,030.75 | 1,030.75 | -0.31% | 118,803 |
| Jul 21, 2025 | 1,055.05 | 1,055.10 | 1,018.55 | 1,033.95 | 1,033.95 | -0.05% | 78,606 |
| Jul 18, 2025 | 1,039.95 | 1,046.70 | 1,027.00 | 1,034.45 | 1,034.45 | 0.10% | 31,959 |
| Jul 17, 2025 | 1,027.45 | 1,041.60 | 1,023.90 | 1,033.40 | 1,033.40 | 0.40% | 149,640 |
| Jul 16, 2025 | 1,039.15 | 1,039.15 | 1,020.45 | 1,029.25 | 1,029.25 | -0.64% | 24,954 |
| Jul 15, 2025 | 1,041.20 | 1,044.20 | 1,028.30 | 1,035.85 | 1,035.85 | -0.29% | 83,889 |
| Jul 14, 2025 | 1,038.05 | 1,044.40 | 1,031.30 | 1,038.85 | 1,038.85 | 0.16% | 228,135 |
| Jul 11, 2025 | 1,041.95 | 1,051.15 | 1,034.40 | 1,037.20 | 1,037.20 | -0.54% | 14,586 |
| Jul 10, 2025 | 1,040.10 | 1,049.50 | 1,034.00 | 1,042.85 | 1,042.85 | 0.22% | 23,429 |
| Jul 9, 2025 | 1,050.05 | 1,052.35 | 1,033.25 | 1,040.55 | 1,040.55 | -0.36% | 16,634 |