JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,133.60
+22.75 (2.05%)
At close: Mar 24, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,125.65 | 1,142.90 | 1,112.05 | 1,133.60 | 1,133.60 | 2.05% | 55,739 |
| Mar 23, 2026 | 1,160.60 | 1,160.60 | 1,104.20 | 1,110.85 | 1,110.85 | -5.01% | 83,904 |
| Mar 20, 2026 | 1,136.90 | 1,186.90 | 1,136.90 | 1,169.45 | 1,169.45 | 3.32% | 89,399 |
| Mar 19, 2026 | 1,167.65 | 1,167.65 | 1,127.50 | 1,131.90 | 1,131.90 | -4.03% | 61,419 |
| Mar 18, 2026 | 1,165.10 | 1,183.95 | 1,160.10 | 1,179.45 | 1,179.45 | 1.06% | 18,606 |
| Mar 17, 2026 | 1,150.85 | 1,169.00 | 1,139.55 | 1,167.05 | 1,167.05 | 1.91% | 17,153 |
| Mar 16, 2026 | 1,118.20 | 1,149.85 | 1,118.20 | 1,145.20 | 1,145.20 | 2.34% | 57,634 |
| Mar 13, 2026 | 1,165.50 | 1,168.50 | 1,114.90 | 1,119.05 | 1,119.05 | -4.57% | 54,486 |
| Mar 12, 2026 | 1,177.55 | 1,182.20 | 1,151.00 | 1,172.70 | 1,172.70 | -0.51% | 23,219 |
| Mar 11, 2026 | 1,213.10 | 1,223.10 | 1,173.30 | 1,178.75 | 1,178.75 | -2.97% | 29,103 |
| Mar 10, 2026 | 1,198.85 | 1,218.65 | 1,195.50 | 1,214.85 | 1,214.85 | 1.83% | 30,981 |
| Mar 9, 2026 | 1,203.50 | 1,211.70 | 1,170.45 | 1,193.05 | 1,193.05 | -3.35% | 73,213 |
| Mar 6, 2026 | 1,239.10 | 1,249.20 | 1,228.55 | 1,234.35 | 1,234.35 | -1.19% | 25,056 |
| Mar 5, 2026 | 1,212.50 | 1,253.00 | 1,212.50 | 1,249.20 | 1,249.20 | 3.03% | 48,397 |
| Mar 4, 2026 | 1,240.10 | 1,251.20 | 1,200.00 | 1,212.45 | 1,212.45 | -4.40% | 104,326 |
| 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 |