JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,120.90
+14.90 (1.35%)
Nov 25, 2025, 12:40 PM IST
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1,107.30 | 1,123.90 | 1,107.30 | 1,118.00 | - | 1.08% | 253,914 |
| Nov 24, 2025 | 1,142.00 | 1,145.00 | 1,104.30 | 1,106.00 | 1,106.00 | -3.01% | 2,209,717 |
| Nov 21, 2025 | 1,166.00 | 1,166.90 | 1,133.10 | 1,140.30 | 1,140.30 | -2.54% | 1,045,627 |
| Nov 20, 2025 | 1,170.60 | 1,174.90 | 1,161.00 | 1,170.00 | 1,170.00 | 0.44% | 908,758 |
| Nov 19, 2025 | 1,167.50 | 1,170.90 | 1,157.60 | 1,164.90 | 1,164.90 | 0.16% | 522,344 |
| Nov 18, 2025 | 1,179.90 | 1,179.90 | 1,152.90 | 1,163.00 | 1,163.00 | -1.06% | 1,912,105 |
| Nov 17, 2025 | 1,173.90 | 1,178.00 | 1,165.40 | 1,175.50 | 1,175.50 | 0.66% | 1,102,752 |
| Nov 14, 2025 | 1,182.10 | 1,182.90 | 1,159.00 | 1,167.80 | 1,167.80 | -1.36% | 1,059,030 |
| Nov 13, 2025 | 1,191.70 | 1,200.40 | 1,178.10 | 1,183.90 | 1,183.90 | 0.18% | 1,427,189 |
| Nov 12, 2025 | 1,192.00 | 1,194.90 | 1,178.00 | 1,181.80 | 1,181.80 | -0.81% | 976,290 |
| Nov 11, 2025 | 1,187.00 | 1,206.70 | 1,166.10 | 1,191.50 | 1,191.50 | 1.03% | 1,588,730 |
| Nov 10, 2025 | 1,174.00 | 1,185.00 | 1,172.00 | 1,179.30 | 1,179.30 | 0.65% | 740,226 |
| Nov 7, 2025 | 1,160.10 | 1,182.90 | 1,151.20 | 1,171.70 | 1,171.70 | 0.25% | 845,047 |
| Nov 6, 2025 | 1,181.40 | 1,183.50 | 1,161.60 | 1,168.80 | 1,168.80 | -1.07% | 1,304,994 |
| Nov 4, 2025 | 1,202.60 | 1,202.60 | 1,175.20 | 1,181.40 | 1,181.40 | -1.14% | 1,110,884 |
| Nov 3, 2025 | 1,213.90 | 1,217.50 | 1,190.00 | 1,195.00 | 1,195.00 | -0.91% | 1,486,643 |
| Oct 31, 2025 | 1,210.00 | 1,216.00 | 1,199.00 | 1,206.00 | 1,206.00 | -0.33% | 1,337,807 |
| Oct 30, 2025 | 1,207.90 | 1,211.60 | 1,199.40 | 1,210.00 | 1,210.00 | 0.17% | 1,273,913 |
| 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% | 1,740,322 |
| 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% | 1,408,990 |
| Oct 13, 2025 | 1,160.90 | 1,164.90 | 1,153.60 | 1,161.40 | 1,161.40 | -0.55% | 488,298 |
| Oct 10, 2025 | 1,174.00 | 1,175.00 | 1,156.40 | 1,167.80 | 1,167.80 | -0.63% | 1,457,768 |
| 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% | 1,565,661 |
| 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% | 1,129,506 |
| Sep 30, 2025 | 1,128.80 | 1,149.90 | 1,127.10 | 1,142.70 | 1,142.70 | 1.83% | 2,771,126 |
| 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 |