JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,288.25
+3.10 (0.24%)
At close: May 25, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,285.75 | 1,297.05 | 1,284.00 | 1,288.25 | 1,288.25 | 0.24% | 39,917 |
| May 22, 2026 | 1,282.50 | 1,289.50 | 1,278.50 | 1,285.15 | 1,285.15 | 0.21% | 34,565 |
| May 21, 2026 | 1,298.35 | 1,298.35 | 1,273.40 | 1,282.50 | 1,282.50 | -0.09% | 56,716 |
| May 20, 2026 | 1,279.40 | 1,288.20 | 1,261.55 | 1,283.65 | 1,283.65 | -0.09% | 63,387 |
| May 19, 2026 | 1,302.25 | 1,302.25 | 1,282.50 | 1,284.85 | 1,284.85 | -0.60% | 32,264 |
| May 18, 2026 | 1,278.50 | 1,301.30 | 1,258.70 | 1,292.60 | 1,292.60 | 1.11% | 122,983 |
| May 15, 2026 | 1,320.00 | 1,320.00 | 1,273.55 | 1,278.45 | 1,278.45 | -1.43% | 199,599 |
| May 14, 2026 | 1,291.40 | 1,305.60 | 1,282.60 | 1,297.05 | 1,297.05 | 1.74% | 174,509 |
| May 13, 2026 | 1,252.20 | 1,282.70 | 1,252.20 | 1,274.85 | 1,274.85 | 1.78% | 98,105 |
| May 12, 2026 | 1,255.35 | 1,272.30 | 1,247.00 | 1,252.60 | 1,252.60 | -0.78% | 39,939 |
| May 11, 2026 | 1,277.65 | 1,282.45 | 1,259.45 | 1,262.45 | 1,262.45 | -1.19% | 37,032 |
| May 8, 2026 | 1,286.25 | 1,286.25 | 1,267.10 | 1,277.70 | 1,277.70 | -0.44% | 27,887 |
| May 7, 2026 | 1,277.05 | 1,293.00 | 1,268.75 | 1,283.30 | 1,283.30 | 0.79% | 122,468 |
| May 6, 2026 | 1,264.70 | 1,278.45 | 1,252.55 | 1,273.20 | 1,273.20 | 1.65% | 62,528 |
| May 5, 2026 | 1,262.10 | 1,264.70 | 1,245.90 | 1,252.55 | 1,252.55 | -1.06% | 111,332 |
| May 4, 2026 | 1,279.60 | 1,286.30 | 1,260.60 | 1,265.95 | 1,265.95 | 0.13% | 45,633 |
| Apr 30, 2026 | 1,274.10 | 1,274.10 | 1,251.00 | 1,264.30 | 1,264.30 | -1.11% | 146,458 |
| Apr 29, 2026 | 1,282.65 | 1,287.55 | 1,257.00 | 1,278.55 | 1,278.55 | -0.25% | 149,858 |
| Apr 28, 2026 | 1,288.45 | 1,305.90 | 1,276.10 | 1,281.80 | 1,281.80 | -0.10% | 95,611 |
| Apr 27, 2026 | 1,270.10 | 1,297.05 | 1,268.25 | 1,283.05 | 1,283.05 | 2.22% | 90,637 |
| Apr 24, 2026 | 1,261.50 | 1,267.80 | 1,246.80 | 1,255.20 | 1,255.20 | -0.16% | 61,202 |
| Apr 23, 2026 | 1,263.40 | 1,269.80 | 1,252.00 | 1,257.25 | 1,257.25 | -0.47% | 28,744 |
| Apr 22, 2026 | 1,280.15 | 1,286.90 | 1,258.75 | 1,263.15 | 1,263.15 | -1.29% | 100,262 |
| Apr 21, 2026 | 1,284.00 | 1,296.75 | 1,273.70 | 1,279.60 | 1,279.60 | 0.37% | 92,161 |
| Apr 20, 2026 | 1,246.60 | 1,279.00 | 1,233.30 | 1,274.85 | 1,274.85 | 2.82% | 69,116 |
| Apr 17, 2026 | 1,212.00 | 1,241.85 | 1,199.00 | 1,239.90 | 1,239.90 | 2.00% | 65,494 |
| Apr 16, 2026 | 1,221.10 | 1,242.50 | 1,211.70 | 1,215.55 | 1,215.55 | -0.22% | 137,247 |
| Apr 15, 2026 | 1,215.20 | 1,233.00 | 1,210.75 | 1,218.25 | 1,218.25 | 1.18% | 56,141 |
| Apr 13, 2026 | 1,192.55 | 1,212.70 | 1,189.15 | 1,204.00 | 1,204.00 | -0.92% | 33,919 |
| Apr 10, 2026 | 1,213.95 | 1,224.60 | 1,204.00 | 1,215.20 | 1,215.20 | 0.45% | 52,101 |
| Apr 9, 2026 | 1,184.95 | 1,217.80 | 1,184.90 | 1,209.75 | 1,209.75 | 1.31% | 175,241 |
| Apr 8, 2026 | 1,174.30 | 1,204.20 | 1,173.70 | 1,194.05 | 1,194.05 | 3.71% | 79,513 |
| Apr 7, 2026 | 1,139.80 | 1,157.15 | 1,122.25 | 1,151.35 | 1,151.35 | 1.54% | 77,443 |
| Apr 6, 2026 | 1,134.10 | 1,145.00 | 1,115.60 | 1,133.85 | 1,133.85 | -0.60% | 156,902 |
| Apr 2, 2026 | 1,139.15 | 1,145.50 | 1,106.60 | 1,140.75 | 1,140.75 | 0.04% | 69,873 |
| Apr 1, 2026 | 1,127.30 | 1,158.80 | 1,127.30 | 1,140.30 | 1,140.30 | 1.56% | 129,937 |
| Mar 30, 2026 | 1,126.30 | 1,136.85 | 1,115.00 | 1,122.75 | 1,122.75 | -0.72% | 59,032 |
| Mar 27, 2026 | 1,148.10 | 1,151.00 | 1,127.30 | 1,130.90 | 1,130.90 | -2.19% | 46,548 |
| Mar 25, 2026 | 1,144.40 | 1,169.25 | 1,138.50 | 1,156.25 | 1,156.25 | 2.00% | 61,482 |
| 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 |