JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,210.00
+2.10 (0.17%)
Oct 30, 2025, 3:29 PM IST
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,207.90 | 1,211.60 | 1,199.40 | 1,210.00 | 1,210.00 | 0.17% | 1,273,979 |
| Oct 29, 2025 | 1,189.20 | 1,223.90 | 1,185.50 | 1,207.90 | 1,207.90 | 2.00% | 3,819,737 |
| Oct 28, 2025 | 1,145.60 | 1,186.40 | 1,145.00 | 1,184.20 | 1,184.20 | 2.92% | 3,451,230 |
| Oct 27, 2025 | 1,147.80 | 1,156.70 | 1,143.20 | 1,150.60 | 1,150.60 | 0.81% | 1,275,776 |
| Oct 24, 2025 | 1,140.00 | 1,151.00 | 1,131.50 | 1,141.40 | 1,141.40 | 0.28% | 1,320,560 |
| Oct 23, 2025 | 1,161.00 | 1,162.50 | 1,135.10 | 1,138.20 | 1,138.20 | -1.24% | 1,740,355 |
| Oct 21, 2025 | 1,150.00 | 1,154.70 | 1,148.60 | 1,152.50 | 1,152.50 | 0.64% | 115,719 |
| Oct 20, 2025 | 1,174.60 | 1,174.60 | 1,139.40 | 1,145.20 | 1,145.20 | -1.56% | 1,214,428 |
| Oct 17, 2025 | 1,175.00 | 1,178.00 | 1,149.60 | 1,163.30 | 1,163.30 | -0.75% | 2,207,267 |
| Oct 16, 2025 | 1,165.00 | 1,173.50 | 1,158.60 | 1,172.10 | 1,172.10 | 0.97% | 655,759 |
| Oct 15, 2025 | 1,147.80 | 1,163.70 | 1,145.00 | 1,160.80 | 1,160.80 | 1.13% | 1,284,749 |
| Oct 14, 2025 | 1,165.00 | 1,169.60 | 1,139.40 | 1,147.80 | 1,147.80 | -1.17% | 1,409,034 |
| Oct 13, 2025 | 1,160.90 | 1,164.90 | 1,153.60 | 1,161.40 | 1,161.40 | -0.55% | 488,447 |
| Oct 10, 2025 | 1,174.00 | 1,175.00 | 1,156.40 | 1,167.80 | 1,167.80 | -0.63% | 1,457,776 |
| Oct 9, 2025 | 1,146.00 | 1,178.80 | 1,146.00 | 1,175.20 | 1,175.20 | 2.62% | 2,001,612 |
| Oct 8, 2025 | 1,158.00 | 1,162.70 | 1,142.70 | 1,145.20 | 1,145.20 | -1.00% | 737,972 |
| Oct 7, 2025 | 1,159.90 | 1,173.00 | 1,154.20 | 1,156.80 | 1,156.80 | -0.27% | 1,568,452 |
| Oct 6, 2025 | 1,161.70 | 1,164.90 | 1,149.20 | 1,159.90 | 1,159.90 | -0.15% | 1,013,304 |
| Oct 3, 2025 | 1,146.10 | 1,175.80 | 1,145.90 | 1,161.70 | 1,161.70 | 1.36% | 2,179,883 |
| Oct 1, 2025 | 1,145.00 | 1,148.60 | 1,132.20 | 1,146.10 | 1,146.10 | 0.30% | 1,129,551 |
| Sep 30, 2025 | 1,128.80 | 1,149.90 | 1,127.10 | 1,142.70 | 1,142.70 | 1.83% | 2,771,189 |
| Sep 29, 2025 | 1,130.00 | 1,143.90 | 1,119.70 | 1,122.20 | 1,122.20 | -0.76% | 2,615,670 |
| Sep 26, 2025 | 1,155.00 | 1,167.90 | 1,127.90 | 1,130.80 | 1,130.80 | -1.54% | 2,999,892 |
| Sep 25, 2025 | 1,149.10 | 1,157.50 | 1,140.00 | 1,148.50 | 1,148.50 | -0.05% | 1,581,307 |
| Sep 24, 2025 | 1,138.40 | 1,161.00 | 1,133.00 | 1,149.10 | 1,149.10 | 0.94% | 2,111,388 |
| Sep 23, 2025 | 1,125.00 | 1,148.00 | 1,117.10 | 1,138.40 | 1,138.40 | 1.92% | 2,075,493 |
| Sep 22, 2025 | 1,122.00 | 1,126.80 | 1,111.60 | 1,117.00 | 1,117.00 | -0.52% | 786,218 |
| Sep 19, 2025 | 1,121.10 | 1,126.00 | 1,113.70 | 1,122.80 | 1,122.80 | 0.15% | 1,351,221 |
| Sep 18, 2025 | 1,111.90 | 1,122.90 | 1,105.00 | 1,121.10 | 1,121.10 | 0.91% | 824,725 |
| Sep 17, 2025 | 1,119.50 | 1,122.60 | 1,107.10 | 1,111.00 | 1,111.00 | -0.38% | 950,577 |
| Sep 16, 2025 | 1,100.50 | 1,117.90 | 1,100.00 | 1,115.20 | 1,115.20 | 1.30% | 1,644,497 |
| Sep 15, 2025 | 1,100.00 | 1,105.00 | 1,090.50 | 1,100.90 | 1,100.90 | 0.17% | 565,667 |
| Sep 12, 2025 | 1,099.00 | 1,107.90 | 1,093.00 | 1,099.00 | 1,099.00 | - | 1,057,815 |
| Sep 11, 2025 | 1,101.20 | 1,108.00 | 1,095.20 | 1,099.00 | 1,099.00 | -0.20% | 852,085 |
| Sep 10, 2025 | 1,108.00 | 1,115.50 | 1,097.30 | 1,101.20 | 1,101.20 | -0.30% | 1,305,818 |
| Sep 9, 2025 | 1,100.00 | 1,110.00 | 1,095.70 | 1,104.50 | 1,104.50 | 0.28% | 1,058,374 |
| Sep 8, 2025 | 1,080.10 | 1,112.30 | 1,080.10 | 1,101.40 | 1,101.40 | 2.64% | 3,219,380 |
| Sep 5, 2025 | 1,069.00 | 1,076.60 | 1,063.00 | 1,073.10 | 1,073.10 | 0.07% | 748,933 |
| Sep 4, 2025 | 1,075.00 | 1,076.40 | 1,066.10 | 1,072.40 | 1,072.40 | 0.02% | 922,622 |
| Sep 3, 2025 | 1,042.00 | 1,079.90 | 1,040.00 | 1,072.20 | 1,072.20 | 2.70% | 3,357,124 |
| Sep 2, 2025 | 1,035.60 | 1,049.50 | 1,031.20 | 1,044.00 | 1,044.00 | 0.82% | 1,071,341 |
| Sep 1, 2025 | 1,026.60 | 1,038.60 | 1,026.10 | 1,035.50 | 1,035.50 | 0.87% | 624,424 |
| Aug 29, 2025 | 1,032.00 | 1,038.30 | 1,022.30 | 1,026.60 | 1,026.60 | -0.89% | 1,062,037 |
| Aug 28, 2025 | 1,047.10 | 1,055.10 | 1,033.90 | 1,035.80 | 1,035.80 | -1.08% | 1,313,061 |
| Aug 26, 2025 | 1,051.20 | 1,057.00 | 1,044.70 | 1,047.10 | 1,047.10 | -1.01% | 1,758,169 |
| Aug 25, 2025 | 1,059.50 | 1,062.70 | 1,049.80 | 1,057.80 | 1,057.80 | 0.30% | 1,552,036 |
| Aug 22, 2025 | 1,068.50 | 1,071.40 | 1,051.30 | 1,054.60 | 1,054.60 | -1.60% | 1,950,366 |
| Aug 21, 2025 | 1,080.60 | 1,086.10 | 1,069.30 | 1,071.80 | 1,071.80 | -1.00% | 2,069,244 |
| Aug 20, 2025 | 1,072.00 | 1,089.20 | 1,067.30 | 1,082.60 | 1,082.60 | 0.86% | 1,321,114 |
| Aug 19, 2025 | 1,080.00 | 1,088.00 | 1,070.70 | 1,073.40 | 1,073.40 | -0.59% | 1,867,228 |