JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,268.00
+11.20 (0.89%)
At close: Sep 18, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,282.80 | 1,299.90 | 1,262.90 | 1,268.00 | 1,268.00 | 0.89% | 34,894 |
| 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% | 48,644 |
| 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 |
| Aug 21, 2026 | 1,299.90 | 1,300.40 | 1,281.00 | 1,291.80 | 1,291.80 | -0.32% | 390,352 |
| Aug 20, 2026 | 1,299.00 | 1,310.00 | 1,281.85 | 1,296.00 | 1,296.00 | 1.15% | 110,839 |
| Aug 19, 2026 | 1,275.00 | 1,284.20 | 1,262.00 | 1,281.30 | 1,281.30 | 0.10% | 256,580 |
| Aug 18, 2026 | 1,274.35 | 1,285.50 | 1,265.00 | 1,280.00 | 1,280.00 | -0.16% | 22,634 |
| Aug 17, 2026 | 1,276.80 | 1,291.00 | 1,249.90 | 1,282.00 | 1,282.00 | 1.18% | 441,316 |
| Aug 14, 2026 | 1,272.15 | 1,276.20 | 1,260.70 | 1,267.00 | 1,267.00 | -0.71% | 20,523 |
| Aug 13, 2026 | 1,270.00 | 1,276.00 | 1,263.70 | 1,276.00 | 1,276.00 | -0.47% | 230,035 |
| Aug 12, 2026 | 1,286.90 | 1,288.65 | 1,268.30 | 1,282.00 | 1,282.00 | - | 23,379 |
| Aug 11, 2026 | 1,306.70 | 1,306.70 | 1,276.70 | 1,282.00 | 1,282.00 | -1.08% | 23,128 |
| Aug 10, 2026 | 1,303.95 | 1,311.30 | 1,296.00 | 1,296.00 | 1,296.00 | 0.19% | 98,188 |
| Aug 7, 2026 | 1,297.90 | 1,309.85 | 1,288.15 | 1,293.50 | 1,293.50 | -1.11% | 41,312 |
| Aug 6, 2026 | 1,329.00 | 1,333.30 | 1,303.75 | 1,308.00 | 1,308.00 | -1.65% | 92,910 |
| Aug 5, 2026 | 1,308.75 | 1,331.40 | 1,286.00 | 1,330.00 | 1,330.00 | 3.33% | 82,616 |
| Aug 4, 2026 | 1,291.45 | 1,295.00 | 1,275.70 | 1,287.10 | 1,287.10 | 0.55% | 26,021 |
| Aug 3, 2026 | 1,279.00 | 1,294.00 | 1,269.25 | 1,280.00 | 1,280.00 | 0.74% | 62,390 |
| Jul 31, 2026 | 1,274.15 | 1,282.30 | 1,262.40 | 1,270.55 | 1,270.55 | -0.04% | 95,356 |
| Jul 30, 2026 | 1,272.30 | 1,285.70 | 1,262.00 | 1,271.00 | 1,271.00 | -0.45% | 116,881 |
| Jul 29, 2026 | 1,247.70 | 1,278.70 | 1,245.90 | 1,276.80 | 1,276.80 | 2.34% | 154,707 |
| Jul 28, 2026 | 1,248.20 | 1,259.45 | 1,241.55 | 1,247.60 | 1,247.60 | 0.32% | 42,994 |
| Jul 27, 2026 | 1,259.25 | 1,259.25 | 1,234.60 | 1,243.60 | 1,243.60 | 0.24% | 81,687 |
| 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 |