JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,240.65
-6.00 (-0.48%)
At close: Jul 24, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,243.65 | 1,244.40 | 1,228.70 | 1,240.65 | 1,240.65 | -0.48% | 61,540 |
| Jul 23, 2026 | 1,264.90 | 1,274.10 | 1,238.70 | 1,246.65 | 1,246.65 | -1.58% | 31,661 |
| Jul 22, 2026 | 1,268.45 | 1,279.10 | 1,261.70 | 1,266.70 | 1,266.70 | 0.01% | 75,421 |
| Jul 21, 2026 | 1,262.90 | 1,271.20 | 1,252.70 | 1,266.60 | 1,266.60 | 0.76% | 66,110 |
| Jul 20, 2026 | 1,254.10 | 1,266.30 | 1,247.95 | 1,257.10 | 1,257.10 | 1.51% | 546,637 |
| Jul 17, 2026 | 1,226.50 | 1,242.90 | 1,217.70 | 1,238.35 | 1,238.35 | 1.43% | 87,591 |
| Jul 16, 2026 | 1,234.25 | 1,234.25 | 1,219.65 | 1,220.95 | 1,220.95 | -0.46% | 21,459 |
| Jul 15, 2026 | 1,248.25 | 1,252.30 | 1,225.00 | 1,226.55 | 1,226.55 | -1.70% | 34,805 |
| Jul 14, 2026 | 1,229.65 | 1,254.60 | 1,229.60 | 1,247.70 | 1,247.70 | 0.81% | 29,846 |
| Jul 13, 2026 | 1,238.05 | 1,240.00 | 1,220.00 | 1,237.70 | 1,237.70 | -0.63% | 68,468 |
| Jul 10, 2026 | 1,232.90 | 1,259.10 | 1,232.85 | 1,245.55 | 1,245.55 | 1.73% | 36,661 |
| Jul 9, 2026 | 1,227.30 | 1,239.80 | 1,221.00 | 1,224.40 | 1,224.40 | 0.41% | 120,199 |
| Jul 8, 2026 | 1,223.90 | 1,244.65 | 1,212.70 | 1,219.40 | 1,219.40 | -2.24% | 60,511 |
| Jul 7, 2026 | 1,243.15 | 1,252.20 | 1,221.60 | 1,247.30 | 1,247.30 | 0.90% | 65,222 |
| Jul 6, 2026 | 1,231.95 | 1,244.45 | 1,225.25 | 1,243.30 | 1,236.20 | 1.10% | 31,570 |
| Jul 3, 2026 | 1,232.90 | 1,245.00 | 1,226.45 | 1,229.75 | 1,222.73 | 0.50% | 55,486 |
| Jul 2, 2026 | 1,223.90 | 1,234.25 | 1,217.15 | 1,223.65 | 1,216.66 | 0.62% | 205,601 |
| Jul 1, 2026 | 1,231.65 | 1,231.65 | 1,210.85 | 1,216.05 | 1,209.11 | -0.84% | 60,595 |
| Jun 30, 2026 | 1,233.10 | 1,239.20 | 1,221.70 | 1,226.30 | 1,219.30 | -0.44% | 42,294 |
| Jun 29, 2026 | 1,240.85 | 1,250.00 | 1,227.90 | 1,231.70 | 1,224.67 | 0.11% | 76,681 |
| Jun 25, 2026 | 1,230.85 | 1,238.20 | 1,225.80 | 1,230.40 | 1,223.37 | -0.06% | 27,590 |
| Jun 24, 2026 | 1,241.10 | 1,244.35 | 1,222.30 | 1,231.20 | 1,224.17 | -0.81% | 34,041 |
| Jun 23, 2026 | 1,277.70 | 1,279.85 | 1,233.25 | 1,241.25 | 1,234.16 | -3.14% | 47,089 |
| Jun 22, 2026 | 1,282.60 | 1,296.50 | 1,275.00 | 1,281.50 | 1,274.18 | -0.54% | 22,117 |
| Jun 19, 2026 | 1,293.60 | 1,295.00 | 1,275.10 | 1,288.50 | 1,281.14 | -0.43% | 60,317 |
| Jun 18, 2026 | 1,291.95 | 1,296.50 | 1,285.10 | 1,294.00 | 1,286.61 | 0.54% | 11,673 |
| Jun 17, 2026 | 1,276.45 | 1,289.25 | 1,269.15 | 1,287.10 | 1,279.75 | 0.99% | 32,485 |
| Jun 16, 2026 | 1,302.00 | 1,302.00 | 1,269.25 | 1,274.45 | 1,267.17 | -1.67% | 45,809 |
| Jun 15, 2026 | 1,322.60 | 1,322.60 | 1,294.00 | 1,296.15 | 1,288.75 | -0.11% | 30,432 |
| Jun 12, 2026 | 1,296.00 | 1,305.00 | 1,286.10 | 1,297.55 | 1,290.14 | 1.17% | 27,798 |
| Jun 11, 2026 | 1,269.70 | 1,292.50 | 1,261.20 | 1,282.55 | 1,275.23 | 1.03% | 32,952 |
| Jun 10, 2026 | 1,262.15 | 1,292.30 | 1,255.00 | 1,269.45 | 1,262.20 | 0.68% | 30,597 |
| Jun 9, 2026 | 1,264.10 | 1,272.70 | 1,258.00 | 1,260.90 | 1,253.70 | - | 25,588 |
| Jun 8, 2026 | 1,264.45 | 1,272.90 | 1,255.30 | 1,260.95 | 1,253.75 | -1.81% | 25,055 |
| Jun 5, 2026 | 1,300.00 | 1,309.40 | 1,266.85 | 1,284.20 | 1,276.87 | -1.26% | 44,106 |
| Jun 4, 2026 | 1,308.05 | 1,313.40 | 1,293.70 | 1,300.55 | 1,293.12 | -0.88% | 27,532 |
| Jun 3, 2026 | 1,323.30 | 1,323.30 | 1,297.70 | 1,312.10 | 1,304.61 | 0.13% | 35,783 |
| Jun 2, 2026 | 1,298.20 | 1,316.70 | 1,290.20 | 1,310.40 | 1,302.92 | 0.88% | 49,816 |
| Jun 1, 2026 | 1,279.20 | 1,303.80 | 1,279.15 | 1,298.95 | 1,291.53 | 1.66% | 45,570 |
| May 29, 2026 | 1,309.55 | 1,311.80 | 1,270.70 | 1,277.70 | 1,270.40 | -2.43% | 59,474 |
| May 27, 2026 | 1,295.20 | 1,327.35 | 1,295.20 | 1,309.55 | 1,302.07 | 1.21% | 97,091 |
| May 26, 2026 | 1,291.70 | 1,300.55 | 1,282.95 | 1,293.95 | 1,286.56 | 0.44% | 23,755 |
| May 25, 2026 | 1,285.75 | 1,297.05 | 1,284.00 | 1,288.25 | 1,280.89 | 0.24% | 40,117 |
| May 22, 2026 | 1,282.50 | 1,289.50 | 1,278.50 | 1,285.15 | 1,277.81 | 0.21% | 34,565 |
| May 21, 2026 | 1,298.35 | 1,298.35 | 1,273.40 | 1,282.50 | 1,275.18 | -0.09% | 56,716 |
| May 20, 2026 | 1,279.40 | 1,288.20 | 1,261.55 | 1,283.65 | 1,276.32 | -0.09% | 63,387 |
| May 19, 2026 | 1,302.25 | 1,302.25 | 1,282.50 | 1,284.85 | 1,277.51 | -0.60% | 32,264 |
| May 18, 2026 | 1,278.50 | 1,301.30 | 1,258.70 | 1,292.60 | 1,285.22 | 1.11% | 122,983 |
| May 15, 2026 | 1,320.00 | 1,320.00 | 1,273.55 | 1,278.45 | 1,271.15 | -1.43% | 199,599 |
| May 14, 2026 | 1,291.40 | 1,305.60 | 1,282.60 | 1,297.05 | 1,289.64 | 1.74% | 174,509 |