JSW Energy Limited (NSE:JSWENERGY)
India · Delayed Price · Currency is INR 511.65
-3.40 (-0.66%)
Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 530.00 | 533.90 | 509.40 | 511.65 | 511.65 | -0.66% | 12,368,907 |
| Jul 31, 2025 | 520.05 | 523.80 | 512.10 | 515.05 | 515.05 | -2.17% | 1,946,308 |
| Jul 30, 2025 | 524.80 | 529.75 | 521.05 | 526.50 | 526.50 | 0.32% | 1,616,906 |
| Jul 29, 2025 | 515.20 | 526.35 | 515.20 | 524.80 | 524.80 | 0.90% | 1,532,398 |
| Jul 28, 2025 | 515.00 | 527.75 | 511.60 | 520.10 | 520.10 | 0.39% | 2,232,420 |
| Jul 25, 2025 | 531.45 | 532.85 | 512.00 | 518.10 | 518.10 | -2.71% | 3,715,596 |
| Jul 24, 2025 | 535.00 | 537.00 | 526.50 | 532.55 | 532.55 | -0.24% | 3,750,877 |
| Jul 23, 2025 | 532.95 | 535.80 | 531.00 | 533.85 | 533.85 | 0.43% | 1,429,888 |
| Jul 22, 2025 | 533.00 | 536.10 | 529.55 | 531.55 | 531.55 | -0.03% | 2,785,824 |
| Jul 21, 2025 | 530.40 | 535.50 | 526.05 | 531.70 | 531.70 | 0.25% | 2,545,659 |
| Jul 18, 2025 | 532.50 | 538.75 | 522.00 | 530.40 | 530.40 | -0.23% | 5,871,617 |
| Jul 17, 2025 | 528.00 | 534.30 | 521.55 | 531.60 | 531.60 | -0.03% | 4,175,593 |
| Jul 16, 2025 | 528.75 | 533.50 | 526.20 | 531.75 | 531.75 | 0.53% | 2,460,503 |
| Jul 15, 2025 | 532.00 | 533.50 | 526.40 | 528.95 | 528.95 | -0.29% | 2,422,923 |
| Jul 14, 2025 | 525.00 | 534.35 | 522.25 | 530.50 | 530.50 | 1.30% | 3,346,236 |
| Jul 11, 2025 | 531.00 | 535.50 | 522.20 | 523.70 | 523.70 | -1.29% | 4,054,505 |
| Jul 10, 2025 | 516.50 | 536.60 | 515.45 | 530.55 | 530.55 | 3.04% | 6,941,032 |
| Jul 9, 2025 | 515.05 | 525.50 | 513.90 | 514.90 | 514.90 | 0.26% | 3,516,374 |
| Jul 8, 2025 | 510.00 | 516.85 | 504.35 | 513.55 | 513.55 | 0.77% | 3,934,146 |
| Jul 7, 2025 | 513.65 | 524.20 | 508.00 | 509.65 | 509.65 | -0.46% | 3,411,737 |
| Jul 4, 2025 | 510.40 | 513.40 | 502.10 | 512.00 | 512.00 | 0.32% | 3,519,624 |
| Jul 3, 2025 | 519.80 | 520.30 | 507.95 | 510.35 | 510.35 | -1.49% | 3,273,830 |
| Jul 2, 2025 | 531.90 | 532.65 | 513.20 | 518.05 | 518.05 | -1.73% | 3,540,272 |
| Jul 1, 2025 | 522.30 | 528.45 | 518.80 | 527.15 | 527.15 | 0.97% | 2,604,174 |
| Jun 30, 2025 | 523.30 | 526.10 | 517.10 | 522.10 | 522.10 | -0.08% | 2,172,588 |
| Jun 27, 2025 | 519.00 | 528.50 | 516.00 | 522.50 | 522.50 | 1.07% | 3,849,783 |
| Jun 26, 2025 | 512.90 | 520.45 | 505.50 | 516.95 | 516.95 | 1.82% | 7,709,890 |
| Jun 25, 2025 | 510.90 | 513.05 | 506.70 | 507.70 | 507.70 | 0.55% | 4,375,094 |
| Jun 24, 2025 | 506.00 | 510.80 | 502.00 | 504.90 | 504.90 | 0.87% | 3,594,212 |
| Jun 23, 2025 | 495.00 | 503.00 | 489.50 | 500.55 | 500.55 | 0.25% | 3,285,462 |
| Jun 20, 2025 | 481.00 | 502.20 | 480.05 | 499.30 | 499.30 | 3.90% | 5,785,366 |
| Jun 19, 2025 | 504.10 | 507.00 | 479.00 | 480.55 | 480.55 | -4.66% | 5,484,701 |
| Jun 18, 2025 | 503.30 | 512.50 | 500.70 | 504.05 | 504.05 | 0.14% | 2,255,318 |
| Jun 17, 2025 | 515.00 | 515.90 | 500.50 | 503.35 | 503.35 | -1.85% | 2,324,881 |
| Jun 16, 2025 | 507.80 | 514.30 | 503.05 | 512.85 | 512.85 | 1.18% | 1,713,177 |
| Jun 13, 2025 | 502.30 | 515.85 | 502.30 | 506.85 | 506.85 | -1.93% | 2,226,519 |
| Jun 12, 2025 | 535.00 | 537.95 | 514.25 | 516.80 | 516.80 | -3.49% | 2,193,633 |
| Jun 11, 2025 | 537.85 | 543.10 | 532.30 | 535.50 | 535.50 | 0.43% | 4,458,603 |
| Jun 10, 2025 | 537.00 | 538.80 | 529.00 | 533.20 | 533.20 | -0.32% | 2,909,626 |
| Jun 9, 2025 | 526.80 | 541.85 | 525.00 | 534.90 | 534.90 | 2.30% | 6,278,958 |
| Jun 6, 2025 | 514.00 | 523.95 | 508.00 | 522.85 | 522.85 | 2.90% | 5,565,991 |
| Jun 5, 2025 | 512.00 | 515.30 | 505.40 | 508.10 | 506.10 | -0.19% | 1,631,097 |
| Jun 4, 2025 | 500.90 | 510.75 | 495.40 | 509.05 | 507.05 | 2.00% | 2,982,748 |
| Jun 3, 2025 | 498.10 | 508.35 | 496.20 | 499.05 | 497.09 | 0.30% | 2,378,912 |
| Jun 2, 2025 | 487.95 | 501.40 | 484.10 | 497.55 | 495.59 | 1.97% | 1,879,134 |
| May 30, 2025 | 500.50 | 502.35 | 486.85 | 487.95 | 486.03 | -2.59% | 3,732,715 |
| May 29, 2025 | 497.95 | 503.00 | 492.10 | 500.90 | 498.93 | 0.93% | 3,046,559 |
| May 28, 2025 | 498.50 | 503.80 | 493.90 | 496.30 | 494.35 | -0.21% | 1,794,123 |
| May 27, 2025 | 504.90 | 505.00 | 493.65 | 497.35 | 495.39 | -1.50% | 2,509,599 |
| May 26, 2025 | 496.90 | 507.50 | 496.50 | 504.90 | 502.91 | 1.67% | 1,927,370 |