JSW Steel Limited (BOM:500228)
India · Delayed Price · Currency is INR 1,267.00
-9.00 (-0.71%)
At close: Aug 14, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |