JSW Steel Limited (NSE:JSWSTEEL)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,207.901,211.601,199.401,210.001,210.000.17%1,273,979
Oct 29, 20251,189.201,223.901,185.501,207.901,207.902.00%3,819,737
Oct 28, 20251,145.601,186.401,145.001,184.201,184.202.92%3,451,230
Oct 27, 20251,147.801,156.701,143.201,150.601,150.600.81%1,275,776
Oct 24, 20251,140.001,151.001,131.501,141.401,141.400.28%1,320,560
Oct 23, 20251,161.001,162.501,135.101,138.201,138.20-1.24%1,740,355
Oct 21, 20251,150.001,154.701,148.601,152.501,152.500.64%115,719
Oct 20, 20251,174.601,174.601,139.401,145.201,145.20-1.56%1,214,428
Oct 17, 20251,175.001,178.001,149.601,163.301,163.30-0.75%2,207,267
Oct 16, 20251,165.001,173.501,158.601,172.101,172.100.97%655,759
Oct 15, 20251,147.801,163.701,145.001,160.801,160.801.13%1,284,749
Oct 14, 20251,165.001,169.601,139.401,147.801,147.80-1.17%1,409,034
Oct 13, 20251,160.901,164.901,153.601,161.401,161.40-0.55%488,447
Oct 10, 20251,174.001,175.001,156.401,167.801,167.80-0.63%1,457,776
Oct 9, 20251,146.001,178.801,146.001,175.201,175.202.62%2,001,612
Oct 8, 20251,158.001,162.701,142.701,145.201,145.20-1.00%737,972
Oct 7, 20251,159.901,173.001,154.201,156.801,156.80-0.27%1,568,452
Oct 6, 20251,161.701,164.901,149.201,159.901,159.90-0.15%1,013,304
Oct 3, 20251,146.101,175.801,145.901,161.701,161.701.36%2,179,883
Oct 1, 20251,145.001,148.601,132.201,146.101,146.100.30%1,129,551
Sep 30, 20251,128.801,149.901,127.101,142.701,142.701.83%2,771,189
Sep 29, 20251,130.001,143.901,119.701,122.201,122.20-0.76%2,615,670
Sep 26, 20251,155.001,167.901,127.901,130.801,130.80-1.54%2,999,892
Sep 25, 20251,149.101,157.501,140.001,148.501,148.50-0.05%1,581,307
Sep 24, 20251,138.401,161.001,133.001,149.101,149.100.94%2,111,388
Sep 23, 20251,125.001,148.001,117.101,138.401,138.401.92%2,075,493
Sep 22, 20251,122.001,126.801,111.601,117.001,117.00-0.52%786,218
Sep 19, 20251,121.101,126.001,113.701,122.801,122.800.15%1,351,221
Sep 18, 20251,111.901,122.901,105.001,121.101,121.100.91%824,725
Sep 17, 20251,119.501,122.601,107.101,111.001,111.00-0.38%950,577
Sep 16, 20251,100.501,117.901,100.001,115.201,115.201.30%1,644,497
Sep 15, 20251,100.001,105.001,090.501,100.901,100.900.17%565,667
Sep 12, 20251,099.001,107.901,093.001,099.001,099.00-1,057,815
Sep 11, 20251,101.201,108.001,095.201,099.001,099.00-0.20%852,085
Sep 10, 20251,108.001,115.501,097.301,101.201,101.20-0.30%1,305,818
Sep 9, 20251,100.001,110.001,095.701,104.501,104.500.28%1,058,374
Sep 8, 20251,080.101,112.301,080.101,101.401,101.402.64%3,219,380
Sep 5, 20251,069.001,076.601,063.001,073.101,073.100.07%748,933
Sep 4, 20251,075.001,076.401,066.101,072.401,072.400.02%922,622
Sep 3, 20251,042.001,079.901,040.001,072.201,072.202.70%3,357,124
Sep 2, 20251,035.601,049.501,031.201,044.001,044.000.82%1,071,341
Sep 1, 20251,026.601,038.601,026.101,035.501,035.500.87%624,424
Aug 29, 20251,032.001,038.301,022.301,026.601,026.60-0.89%1,062,037
Aug 28, 20251,047.101,055.101,033.901,035.801,035.80-1.08%1,313,061
Aug 26, 20251,051.201,057.001,044.701,047.101,047.10-1.01%1,758,169
Aug 25, 20251,059.501,062.701,049.801,057.801,057.800.30%1,552,036
Aug 22, 20251,068.501,071.401,051.301,054.601,054.60-1.60%1,950,366
Aug 21, 20251,080.601,086.101,069.301,071.801,071.80-1.00%2,069,244
Aug 20, 20251,072.001,089.201,067.301,082.601,082.600.86%1,321,114
Aug 19, 20251,080.001,088.001,070.701,073.401,073.40-0.59%1,867,228