JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,135.20
-5.20 (-0.46%)
Apr 2, 2026, 3:30 PM IST
NSE:JSWSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,135.00 | 1,145.80 | 1,106.40 | 1,141.30 | 1,141.30 | 0.08% | 2,208,479 |
| Apr 1, 2026 | 1,141.90 | 1,159.00 | 1,134.50 | 1,140.40 | 1,140.40 | 1.59% | 2,025,282 |
| Mar 30, 2026 | 1,130.00 | 1,136.50 | 1,114.00 | 1,122.50 | 1,122.50 | -0.69% | 2,454,814 |
| Mar 27, 2026 | 1,150.00 | 1,150.80 | 1,126.90 | 1,130.30 | 1,130.30 | -2.22% | 2,750,813 |
| Mar 25, 2026 | 1,140.00 | 1,170.10 | 1,137.30 | 1,156.00 | 1,156.00 | 1.97% | 1,632,217 |
| Mar 24, 2026 | 1,131.90 | 1,142.70 | 1,112.00 | 1,133.70 | 1,133.70 | 2.17% | 1,218,013 |
| Mar 23, 2026 | 1,153.80 | 1,153.80 | 1,102.50 | 1,109.60 | 1,109.60 | -5.13% | 2,532,216 |
| Mar 20, 2026 | 1,139.10 | 1,186.50 | 1,138.00 | 1,169.60 | 1,169.60 | 3.42% | 3,580,084 |
| Mar 19, 2026 | 1,159.30 | 1,165.90 | 1,126.70 | 1,130.90 | 1,130.90 | -4.19% | 2,207,126 |
| Mar 18, 2026 | 1,164.30 | 1,184.10 | 1,160.10 | 1,180.30 | 1,180.30 | 1.12% | 1,284,823 |
| Mar 17, 2026 | 1,147.00 | 1,169.30 | 1,139.20 | 1,167.20 | 1,167.20 | 1.89% | 1,760,476 |
| Mar 16, 2026 | 1,121.50 | 1,150.00 | 1,120.10 | 1,145.60 | 1,145.60 | 2.35% | 2,593,202 |
| Mar 13, 2026 | 1,166.70 | 1,169.20 | 1,115.50 | 1,119.30 | 1,119.30 | -4.55% | 2,284,551 |
| Mar 12, 2026 | 1,175.00 | 1,182.50 | 1,150.00 | 1,172.60 | 1,172.60 | -0.53% | 1,265,744 |
| Mar 11, 2026 | 1,212.00 | 1,222.90 | 1,171.00 | 1,178.80 | 1,178.80 | -2.92% | 1,802,500 |
| Mar 10, 2026 | 1,196.10 | 1,219.90 | 1,195.20 | 1,214.30 | 1,214.30 | 1.82% | 1,131,600 |
| Mar 9, 2026 | 1,203.00 | 1,213.00 | 1,170.20 | 1,192.60 | 1,192.60 | -3.33% | 2,145,649 |
| Mar 6, 2026 | 1,240.70 | 1,249.10 | 1,229.20 | 1,233.70 | 1,233.70 | -1.15% | 1,140,348 |
| Mar 5, 2026 | 1,214.50 | 1,253.40 | 1,214.50 | 1,248.10 | 1,248.10 | 2.89% | 1,696,077 |
| 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 |