Skip to main content
logo
JSW Steel Limited (BOM:500228)
India flag India · Delayed Price · Currency is INR
1,164.95
+53.30 (4.79%)
At close: Dec 31, 2025

JSW Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251,121.901,168.651,121.901,164.951,164.954.79%450,790
Dec 30, 20251,093.451,113.901,089.401,111.651,111.651.79%79,882
Dec 29, 20251,098.901,110.851,090.001,092.101,092.10-0.19%45,664
Dec 26, 20251,093.001,099.001,082.001,094.201,094.200.25%22,298
Dec 24, 20251,097.251,101.751,088.401,091.451,091.45-0.39%13,848
Dec 23, 20251,097.601,102.601,092.501,095.751,095.750.10%13,760
Dec 22, 20251,081.651,099.551,078.701,094.651,094.651.40%13,542
Dec 19, 20251,089.901,090.001,076.001,079.501,079.50-0.21%10,199
Dec 18, 20251,076.851,091.351,072.901,081.801,081.800.22%238,057
Dec 17, 20251,086.051,093.651,075.851,079.401,079.40-0.36%22,285
Dec 16, 20251,115.951,115.951,081.001,083.351,083.35-2.77%169,092
Dec 15, 20251,124.551,124.551,110.001,114.251,114.25-0.94%15,882
Dec 12, 20251,108.901,128.851,108.901,124.801,124.801.74%36,422
Dec 11, 20251,097.001,110.951,095.601,105.551,105.550.78%16,419
Dec 10, 20251,104.951,113.001,090.351,096.951,096.95-0.85%31,957
Dec 9, 20251,118.951,120.001,099.501,106.351,106.35-1.16%36,492
Dec 8, 20251,160.201,167.251,115.301,119.301,119.30-4.11%83,847
Dec 5, 20251,151.001,170.001,143.451,167.251,167.251.46%24,441
Dec 4, 20251,160.351,165.001,143.501,150.501,150.500.26%85,924
Dec 3, 20251,160.701,171.701,104.001,147.501,147.50-1.23%78,076
Dec 2, 20251,167.951,168.601,159.601,161.751,161.75-0.53%22,558
Dec 1, 20251,154.301,185.001,154.301,167.951,167.950.64%46,250
Nov 28, 20251,158.451,172.001,154.751,160.501,160.500.02%66,959
Nov 27, 20251,156.151,162.901,137.751,160.251,160.250.50%50,083
Nov 26, 20251,115.051,156.601,114.101,154.451,154.453.84%67,558
Nov 25, 20251,106.101,124.001,106.101,111.801,111.800.52%23,133
Nov 24, 20251,142.451,144.201,104.051,106.101,106.10-3.02%40,313
Nov 21, 20251,164.151,166.251,133.001,140.501,140.50-2.50%13,072
Nov 20, 20251,169.501,174.851,161.301,169.751,169.750.44%10,451
Nov 19, 20251,164.001,170.351,158.101,164.651,164.650.23%9,486
Nov 18, 20251,173.951,178.901,153.601,161.951,161.95-1.14%36,191
Nov 17, 20251,171.701,177.001,165.501,175.301,175.300.70%11,470
Nov 14, 20251,184.701,184.701,159.801,167.151,167.15-1.35%15,484
Nov 13, 20251,189.901,200.201,178.401,183.101,183.10-0.24%35,148
Nov 12, 20251,192.051,200.001,180.001,185.901,185.90-0.51%17,928
Nov 11, 20251,184.901,206.401,166.551,192.001,192.001.07%39,304
Nov 10, 20251,174.751,184.701,171.451,179.351,179.350.65%31,242
Nov 7, 20251,164.851,182.201,152.001,171.751,171.750.28%56,914
Nov 6, 20251,182.851,182.851,162.001,168.451,168.45-1.08%14,690
Nov 4, 20251,200.051,201.001,175.351,181.201,181.20-1.10%16,151
Nov 3, 20251,210.051,217.251,189.251,194.301,194.30-0.97%49,541
Oct 31, 20251,209.901,215.901,198.801,206.051,206.05-0.32%18,065
Oct 30, 20251,211.851,211.851,199.351,209.901,209.900.12%31,843
Oct 29, 20251,191.551,223.751,184.001,208.501,208.502.05%166,354
Oct 28, 20251,145.101,186.501,145.101,184.251,184.252.95%197,303
Oct 27, 20251,150.001,156.501,143.301,150.351,150.350.88%74,115
Oct 24, 20251,138.251,150.951,131.801,140.351,140.350.18%32,785
Oct 23, 20251,160.001,160.901,135.101,138.251,138.25-1.23%67,006
Oct 21, 20251,147.101,155.301,147.101,152.451,152.450.63%17,215
Oct 20, 20251,175.401,175.401,140.001,145.201,145.20-1.51%30,586