JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,175.20
+16.00 (1.38%)
At close: Jan 21, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,155.80 | 1,170.95 | 1,155.50 | 1,159.35 | 1,159.35 | 0.35% | 21,903 |
| Jan 8, 2026 | 1,192.00 | 1,192.00 | 1,154.50 | 1,155.35 | 1,155.35 | -2.89% | 47,381 |
| Jan 7, 2026 | 1,171.30 | 1,192.10 | 1,171.30 | 1,189.70 | 1,189.70 | 1.10% | 39,762 |
| Jan 6, 2026 | 1,186.30 | 1,197.50 | 1,169.75 | 1,176.75 | 1,176.75 | -0.81% | 45,562 |
| Jan 5, 2026 | 1,180.00 | 1,192.50 | 1,179.55 | 1,186.30 | 1,186.30 | 0.51% | 24,986 |
| Jan 2, 2026 | 1,171.55 | 1,184.00 | 1,170.00 | 1,180.25 | 1,180.25 | 0.74% | 40,745 |
| Jan 1, 2026 | 1,164.95 | 1,176.90 | 1,160.45 | 1,171.55 | 1,171.55 | 0.57% | 69,161 |
| Dec 31, 2025 | 1,121.90 | 1,168.65 | 1,121.90 | 1,164.95 | 1,164.95 | 4.79% | 450,790 |
| Dec 30, 2025 | 1,093.45 | 1,113.90 | 1,089.40 | 1,111.65 | 1,111.65 | 1.79% | 79,882 |
| Dec 29, 2025 | 1,098.90 | 1,110.85 | 1,090.00 | 1,092.10 | 1,092.10 | -0.19% | 45,664 |
| Dec 26, 2025 | 1,093.00 | 1,099.00 | 1,082.00 | 1,094.20 | 1,094.20 | 0.25% | 22,298 |
| Dec 24, 2025 | 1,097.25 | 1,101.75 | 1,088.40 | 1,091.45 | 1,091.45 | -0.39% | 13,848 |
| Dec 23, 2025 | 1,097.60 | 1,102.60 | 1,092.50 | 1,095.75 | 1,095.75 | 0.10% | 13,760 |
| Dec 22, 2025 | 1,081.65 | 1,099.55 | 1,078.70 | 1,094.65 | 1,094.65 | 1.40% | 13,542 |
| Dec 19, 2025 | 1,089.90 | 1,090.00 | 1,076.00 | 1,079.50 | 1,079.50 | -0.21% | 10,199 |
| Dec 18, 2025 | 1,076.85 | 1,091.35 | 1,072.90 | 1,081.80 | 1,081.80 | 0.22% | 238,057 |
| Dec 17, 2025 | 1,086.05 | 1,093.65 | 1,075.85 | 1,079.40 | 1,079.40 | -0.36% | 22,285 |
| Dec 16, 2025 | 1,115.95 | 1,115.95 | 1,081.00 | 1,083.35 | 1,083.35 | -2.77% | 169,092 |
| Dec 15, 2025 | 1,124.55 | 1,124.55 | 1,110.00 | 1,114.25 | 1,114.25 | -0.94% | 15,882 |
| Dec 12, 2025 | 1,108.90 | 1,128.85 | 1,108.90 | 1,124.80 | 1,124.80 | 1.74% | 36,422 |
| Dec 11, 2025 | 1,097.00 | 1,110.95 | 1,095.60 | 1,105.55 | 1,105.55 | 0.78% | 16,419 |
| Dec 10, 2025 | 1,104.95 | 1,113.00 | 1,090.35 | 1,096.95 | 1,096.95 | -0.85% | 31,957 |
| Dec 9, 2025 | 1,118.95 | 1,120.00 | 1,099.50 | 1,106.35 | 1,106.35 | -1.16% | 36,492 |
| Dec 8, 2025 | 1,160.20 | 1,167.25 | 1,115.30 | 1,119.30 | 1,119.30 | -4.11% | 83,847 |
| 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 |