JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,341.10
+22.55 (1.71%)
At close: Nov 4, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,320.90 | 1,341.10 | 1,315.00 | 1,341.10 | 1,341.10 | 1.71% | 59,980 |
| Nov 3, 2026 | 1,309.95 | 1,322.00 | 1,303.10 | 1,318.55 | 1,318.55 | 0.65% | 82,247 |
| Nov 2, 2026 | 1,248.45 | 1,310.95 | 1,248.45 | 1,310.00 | 1,310.00 | 5.22% | 1,652,650 |
| Oct 30, 2026 | 1,261.85 | 1,263.60 | 1,245.00 | 1,245.00 | 1,245.00 | -0.50% | 31,858 |
| Oct 29, 2026 | 1,231.30 | 1,255.35 | 1,231.30 | 1,251.20 | 1,251.20 | 0.98% | 30,135 |
| Oct 28, 2026 | 1,254.90 | 1,256.00 | 1,231.85 | 1,239.00 | 1,239.00 | -0.65% | 29,587 |
| Oct 27, 2026 | 1,239.15 | 1,266.10 | 1,228.25 | 1,247.05 | 1,247.05 | -0.83% | 56,793 |
| Oct 26, 2026 | 1,193.15 | 1,257.55 | 1,187.95 | 1,257.55 | 1,257.55 | 5.94% | 224,559 |
| Oct 23, 2026 | 1,220.60 | 1,222.45 | 1,182.00 | 1,187.00 | 1,187.00 | -2.62% | 75,767 |
| Oct 22, 2026 | 1,223.90 | 1,227.30 | 1,200.70 | 1,218.90 | 1,218.90 | -0.23% | 60,314 |
| Oct 21, 2026 | 1,246.85 | 1,260.25 | 1,216.75 | 1,221.65 | 1,221.65 | -1.18% | 41,005 |
| Oct 19, 2026 | 1,217.95 | 1,247.05 | 1,211.70 | 1,236.20 | 1,236.20 | 1.69% | 73,293 |
| Oct 16, 2026 | 1,208.50 | 1,230.75 | 1,194.70 | 1,215.70 | 1,215.70 | 1.25% | 95,457 |
| Oct 15, 2026 | 1,177.50 | 1,209.90 | 1,169.20 | 1,200.75 | 1,200.75 | 2.10% | 174,079 |
| Oct 14, 2026 | 1,177.25 | 1,184.00 | 1,158.95 | 1,176.00 | 1,176.00 | -0.51% | 5,094,866 |
| Oct 13, 2026 | 1,172.60 | 1,182.00 | 1,165.55 | 1,182.00 | 1,182.00 | 0.89% | 73,159 |
| Oct 12, 2026 | 1,172.70 | 1,187.00 | 1,165.00 | 1,171.60 | 1,171.60 | 0.22% | 81,499 |
| Oct 9, 2026 | 1,187.40 | 1,192.00 | 1,162.65 | 1,169.00 | 1,169.00 | -0.63% | 52,055 |
| Oct 8, 2026 | 1,227.00 | 1,228.35 | 1,171.30 | 1,176.45 | 1,176.45 | -4.13% | 50,463 |
| Oct 7, 2026 | 1,257.80 | 1,257.80 | 1,224.60 | 1,227.10 | 1,227.10 | -2.53% | 81,676 |
| Oct 6, 2026 | 1,243.05 | 1,261.15 | 1,234.20 | 1,259.00 | 1,259.00 | 2.16% | 27,202 |
| Oct 5, 2026 | 1,234.00 | 1,251.50 | 1,228.70 | 1,232.35 | 1,232.35 | 0.19% | 21,279 |
| Oct 1, 2026 | 1,252.00 | 1,256.30 | 1,215.00 | 1,230.00 | 1,230.00 | -1.99% | 69,245 |
| Sep 30, 2026 | 1,277.80 | 1,277.80 | 1,255.00 | 1,255.00 | 1,255.00 | -1.05% | 76,906 |
| Sep 29, 2026 | 1,261.00 | 1,268.30 | 1,247.00 | 1,268.30 | 1,268.30 | 0.58% | 33,433 |
| Sep 28, 2026 | 1,278.40 | 1,278.40 | 1,254.70 | 1,261.00 | 1,261.00 | -1.48% | 27,862 |
| Sep 25, 2026 | 1,278.90 | 1,288.65 | 1,266.10 | 1,280.00 | 1,280.00 | 0.13% | 28,467 |
| Sep 24, 2026 | 1,290.00 | 1,297.95 | 1,272.70 | 1,278.30 | 1,278.30 | -1.51% | 42,615 |
| Sep 23, 2026 | 1,274.35 | 1,303.35 | 1,271.20 | 1,297.95 | 1,297.95 | 2.52% | 118,944 |
| Sep 22, 2026 | 1,274.90 | 1,278.70 | 1,265.00 | 1,266.00 | 1,266.00 | -0.63% | 96,357 |
| Sep 21, 2026 | 1,283.50 | 1,285.00 | 1,269.50 | 1,274.05 | 1,274.05 | 0.48% | 15,819 |
| Sep 18, 2026 | 1,282.80 | 1,299.90 | 1,262.90 | 1,268.00 | 1,268.00 | 0.89% | 34,929 |
| Sep 17, 2026 | 1,251.35 | 1,256.90 | 1,242.20 | 1,256.80 | 1,256.80 | 0.64% | 21,682 |
| Sep 16, 2026 | 1,239.00 | 1,250.00 | 1,227.20 | 1,248.80 | 1,248.80 | 1.53% | 56,052 |
| Sep 15, 2026 | 1,255.95 | 1,267.50 | 1,230.00 | 1,230.00 | 1,230.00 | -2.96% | 48,652 |
| Sep 11, 2026 | 1,285.05 | 1,287.70 | 1,265.90 | 1,267.50 | 1,267.50 | -3.10% | 105,129 |
| Sep 10, 2026 | 1,304.10 | 1,311.00 | 1,292.70 | 1,308.00 | 1,308.00 | -0.18% | 20,883 |
| Sep 9, 2026 | 1,300.50 | 1,313.00 | 1,290.50 | 1,310.35 | 1,310.35 | 0.76% | 62,081 |
| Sep 8, 2026 | 1,305.00 | 1,315.00 | 1,296.20 | 1,300.50 | 1,300.50 | -0.25% | 118,297 |
| Sep 7, 2026 | 1,333.00 | 1,334.95 | 1,300.90 | 1,303.70 | 1,303.70 | -1.61% | 70,089 |
| Sep 4, 2026 | 1,300.35 | 1,331.60 | 1,300.35 | 1,325.00 | 1,325.00 | 1.22% | 57,075 |
| Sep 3, 2026 | 1,311.15 | 1,324.95 | 1,295.30 | 1,309.00 | 1,309.00 | 0.23% | 67,318 |
| Sep 2, 2026 | 1,314.70 | 1,314.70 | 1,299.35 | 1,306.00 | 1,306.00 | -0.23% | 46,945 |
| Sep 1, 2026 | 1,311.15 | 1,327.40 | 1,307.70 | 1,309.00 | 1,309.00 | -0.32% | 42,917 |
| Aug 31, 2026 | 1,327.15 | 1,327.15 | 1,303.70 | 1,313.25 | 1,313.25 | -1.26% | 37,494 |
| Aug 28, 2026 | 1,332.55 | 1,343.30 | 1,320.90 | 1,330.00 | 1,330.00 | -0.65% | 80,026 |
| Aug 27, 2026 | 1,350.00 | 1,350.30 | 1,330.75 | 1,338.70 | 1,338.70 | 0.35% | 104,991 |
| Aug 26, 2026 | 1,324.90 | 1,341.00 | 1,310.70 | 1,334.05 | 1,334.05 | 1.00% | 60,265 |
| Aug 25, 2026 | 1,326.95 | 1,326.95 | 1,310.20 | 1,320.90 | 1,320.90 | -0.20% | 59,448 |
| Aug 24, 2026 | 1,298.55 | 1,323.50 | 1,296.00 | 1,323.50 | 1,323.50 | 2.45% | 105,870 |