JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,213.00
-54.30 (-4.28%)
At close: Mar 4, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,236.00 | 1,253.90 | 1,200.00 | 1,213.00 | 1,213.00 | -4.28% | 1,682,849 |
| Mar 2, 2026 | 1,253.20 | 1,272.00 | 1,244.70 | 1,267.30 | 1,267.30 | 0.21% | 1,608,917 |
| Feb 27, 2026 | 1,272.00 | 1,277.80 | 1,260.50 | 1,264.70 | 1,264.70 | -1.24% | 2,081,751 |
| Feb 26, 2026 | 1,275.50 | 1,282.30 | 1,270.00 | 1,280.60 | 1,280.60 | 0.44% | 779,191 |
| Feb 25, 2026 | 1,261.00 | 1,284.70 | 1,257.30 | 1,275.00 | 1,275.00 | 1.63% | 2,095,033 |
| Feb 24, 2026 | 1,230.20 | 1,259.00 | 1,230.20 | 1,254.50 | 1,254.50 | 1.13% | 1,515,571 |
| Feb 23, 2026 | 1,240.00 | 1,248.00 | 1,228.30 | 1,240.50 | 1,240.50 | 0.38% | 787,962 |
| Feb 20, 2026 | 1,230.50 | 1,253.00 | 1,222.60 | 1,235.80 | 1,235.80 | 0.60% | 876,475 |
| Feb 19, 2026 | 1,252.00 | 1,255.50 | 1,223.10 | 1,228.40 | 1,228.40 | -1.82% | 824,461 |
| Feb 18, 2026 | 1,244.60 | 1,264.00 | 1,244.20 | 1,251.20 | 1,251.20 | 0.53% | 1,389,762 |
| Feb 17, 2026 | 1,246.00 | 1,248.00 | 1,233.20 | 1,244.60 | 1,244.60 | -0.29% | 1,115,057 |
| Feb 16, 2026 | 1,229.90 | 1,249.90 | 1,226.50 | 1,248.20 | 1,248.20 | 1.31% | 627,073 |
| Feb 13, 2026 | 1,240.00 | 1,247.80 | 1,225.20 | 1,232.00 | 1,232.00 | -1.27% | 1,726,700 |
| Feb 12, 2026 | 1,254.20 | 1,254.20 | 1,240.40 | 1,247.90 | 1,247.90 | -0.10% | 762,998 |
| Feb 11, 2026 | 1,248.50 | 1,254.80 | 1,238.00 | 1,249.20 | 1,249.20 | 0.41% | 835,404 |
| Feb 10, 2026 | 1,245.00 | 1,261.90 | 1,236.70 | 1,244.10 | 1,244.10 | -0.07% | 1,150,559 |
| Feb 9, 2026 | 1,248.50 | 1,254.70 | 1,235.10 | 1,245.00 | 1,245.00 | 0.71% | 1,503,210 |
| Feb 6, 2026 | 1,233.90 | 1,238.60 | 1,222.40 | 1,236.20 | 1,236.20 | -0.29% | 918,161 |
| Feb 5, 2026 | 1,218.60 | 1,241.80 | 1,214.20 | 1,239.80 | 1,239.80 | 0.94% | 1,198,051 |
| Feb 4, 2026 | 1,229.00 | 1,240.10 | 1,223.90 | 1,228.20 | 1,228.20 | -0.10% | 1,062,043 |
| Feb 3, 2026 | 1,225.00 | 1,244.70 | 1,212.80 | 1,229.40 | 1,229.40 | 2.52% | 2,093,172 |
| Feb 2, 2026 | 1,200.00 | 1,203.80 | 1,174.00 | 1,199.20 | 1,199.20 | 0.65% | 1,839,134 |
| Feb 1, 2026 | 1,202.10 | 1,219.90 | 1,172.90 | 1,191.50 | 1,191.50 | -1.89% | 863,875 |
| Jan 30, 2026 | 1,228.00 | 1,228.00 | 1,194.50 | 1,214.40 | 1,214.40 | -1.87% | 2,876,505 |
| Jan 29, 2026 | 1,227.50 | 1,245.00 | 1,217.90 | 1,237.50 | 1,237.50 | 1.54% | 2,471,027 |
| Jan 28, 2026 | 1,232.00 | 1,232.00 | 1,208.20 | 1,218.70 | 1,218.70 | -0.27% | 2,214,293 |
| Jan 27, 2026 | 1,197.00 | 1,230.40 | 1,182.70 | 1,222.00 | 1,222.00 | 4.44% | 3,808,562 |
| Jan 23, 2026 | 1,193.30 | 1,193.30 | 1,164.80 | 1,170.00 | 1,170.00 | -1.22% | 2,406,992 |
| Jan 22, 2026 | 1,180.00 | 1,192.00 | 1,176.10 | 1,184.40 | 1,184.40 | 0.83% | 1,428,697 |
| Jan 21, 2026 | 1,163.50 | 1,178.90 | 1,159.60 | 1,174.60 | 1,174.60 | 1.26% | 1,401,954 |
| Jan 20, 2026 | 1,188.00 | 1,195.00 | 1,156.50 | 1,160.00 | 1,160.00 | -2.04% | 1,106,893 |
| Jan 19, 2026 | 1,187.40 | 1,195.80 | 1,176.40 | 1,184.10 | 1,184.10 | -0.27% | 2,213,860 |
| Jan 16, 2026 | 1,181.80 | 1,199.30 | 1,179.20 | 1,187.30 | 1,187.30 | 0.47% | 1,883,089 |
| Jan 14, 2026 | 1,179.90 | 1,201.90 | 1,170.30 | 1,181.80 | 1,181.80 | 0.31% | 2,281,726 |
| Jan 13, 2026 | 1,182.70 | 1,194.80 | 1,168.40 | 1,178.10 | 1,178.10 | -0.39% | 1,570,887 |
| Jan 12, 2026 | 1,160.00 | 1,185.00 | 1,146.40 | 1,182.70 | 1,182.70 | 2.06% | 1,391,748 |
| Jan 9, 2026 | 1,160.00 | 1,170.70 | 1,154.40 | 1,158.80 | 1,158.80 | 0.25% | 1,387,896 |
| Jan 8, 2026 | 1,190.00 | 1,190.00 | 1,153.90 | 1,155.90 | 1,155.90 | -2.85% | 1,275,035 |
| Jan 7, 2026 | 1,174.90 | 1,193.50 | 1,169.40 | 1,189.80 | 1,189.80 | 1.15% | 1,161,485 |
| Jan 6, 2026 | 1,185.90 | 1,197.60 | 1,169.00 | 1,176.30 | 1,176.30 | -0.81% | 1,395,370 |
| Jan 5, 2026 | 1,180.70 | 1,192.90 | 1,179.00 | 1,185.90 | 1,185.90 | 0.44% | 1,017,822 |
| Jan 2, 2026 | 1,172.00 | 1,184.00 | 1,169.10 | 1,180.70 | 1,180.70 | 0.79% | 903,240 |
| Jan 1, 2026 | 1,163.50 | 1,176.80 | 1,161.00 | 1,171.50 | 1,171.50 | 0.58% | 1,173,697 |
| Dec 31, 2025 | 1,156.00 | 1,169.00 | 1,132.60 | 1,164.80 | 1,164.80 | 4.79% | 5,881,898 |
| Dec 30, 2025 | 1,093.00 | 1,114.00 | 1,089.50 | 1,111.60 | 1,111.60 | 1.74% | 1,609,086 |
| Dec 29, 2025 | 1,100.00 | 1,111.00 | 1,089.40 | 1,092.60 | 1,092.60 | -0.16% | 3,084,525 |
| Dec 26, 2025 | 1,092.10 | 1,099.70 | 1,082.00 | 1,094.40 | 1,094.40 | 0.28% | 1,317,269 |
| Dec 24, 2025 | 1,099.50 | 1,103.30 | 1,088.10 | 1,091.30 | 1,091.30 | -0.50% | 806,530 |
| Dec 23, 2025 | 1,095.00 | 1,102.90 | 1,092.00 | 1,096.80 | 1,096.80 | 0.17% | 961,759 |
| Dec 22, 2025 | 1,085.00 | 1,100.30 | 1,077.70 | 1,094.90 | 1,094.90 | 1.42% | 1,086,319 |