JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,027.80
-20.50 (-1.96%)
Aug 1, 2025, 3:30 PM IST
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,054.00 | 1,054.00 | 1,023.60 | 1,027.80 | 1,027.80 | -1.96% | 1,604,653 |
| Jul 31, 2025 | 1,018.00 | 1,058.60 | 1,018.00 | 1,048.30 | 1,048.30 | 1.00% | 3,144,726 |
| Jul 30, 2025 | 1,046.40 | 1,052.30 | 1,031.70 | 1,037.90 | 1,037.90 | 0.29% | 1,781,038 |
| Jul 29, 2025 | 1,023.80 | 1,051.30 | 1,023.80 | 1,034.90 | 1,034.90 | 0.59% | 2,215,340 |
| Jul 28, 2025 | 1,029.00 | 1,034.00 | 1,017.40 | 1,028.80 | 1,028.80 | 0.19% | 1,839,488 |
| Jul 25, 2025 | 1,033.80 | 1,035.00 | 1,020.10 | 1,026.90 | 1,026.90 | -0.67% | 912,255 |
| Jul 24, 2025 | 1,039.00 | 1,048.80 | 1,031.80 | 1,033.80 | 1,033.80 | - | 1,462,398 |
| Jul 23, 2025 | 1,034.00 | 1,037.80 | 1,025.00 | 1,033.80 | 1,033.80 | 0.30% | 1,192,492 |
| Jul 22, 2025 | 1,038.60 | 1,043.20 | 1,028.60 | 1,030.70 | 1,030.70 | -0.40% | 1,237,568 |
| Jul 21, 2025 | 1,051.00 | 1,053.50 | 1,018.30 | 1,034.80 | 1,034.80 | 0.04% | 2,771,028 |
| Jul 18, 2025 | 1,039.00 | 1,053.50 | 1,027.00 | 1,034.40 | 1,034.40 | 0.02% | 1,694,015 |
| Jul 17, 2025 | 1,030.50 | 1,041.70 | 1,023.50 | 1,034.20 | 1,034.20 | 0.43% | 1,553,977 |
| Jul 16, 2025 | 1,034.00 | 1,035.00 | 1,020.50 | 1,029.80 | 1,029.80 | -0.50% | 1,099,243 |
| Jul 15, 2025 | 1,044.70 | 1,044.70 | 1,028.20 | 1,035.00 | 1,035.00 | -0.38% | 982,842 |
| Jul 14, 2025 | 1,040.00 | 1,044.90 | 1,031.80 | 1,038.90 | 1,038.90 | 0.16% | 1,238,524 |
| Jul 11, 2025 | 1,043.00 | 1,051.20 | 1,034.10 | 1,037.20 | 1,037.20 | -0.58% | 931,901 |
| Jul 10, 2025 | 1,040.90 | 1,049.60 | 1,034.10 | 1,043.30 | 1,043.30 | 0.28% | 1,101,654 |
| Jul 9, 2025 | 1,051.70 | 1,052.00 | 1,033.40 | 1,040.40 | 1,040.40 | -0.44% | 1,666,607 |
| Jul 8, 2025 | 1,042.00 | 1,049.60 | 1,039.30 | 1,045.00 | 1,045.00 | 0.23% | 828,011 |
| Jul 7, 2025 | 1,041.00 | 1,045.00 | 1,035.30 | 1,042.60 | 1,039.80 | 0.12% | 871,937 |
| Jul 4, 2025 | 1,051.70 | 1,051.70 | 1,032.10 | 1,041.40 | 1,038.60 | -0.45% | 961,108 |
| Jul 3, 2025 | 1,065.00 | 1,067.80 | 1,042.60 | 1,046.10 | 1,043.29 | -1.30% | 1,703,765 |
| Jul 2, 2025 | 1,031.00 | 1,064.90 | 1,031.00 | 1,059.90 | 1,057.05 | 2.94% | 3,166,924 |
| Jul 1, 2025 | 1,023.70 | 1,031.60 | 1,016.20 | 1,029.60 | 1,026.83 | 0.89% | 988,673 |
| Jun 30, 2025 | 1,033.05 | 1,033.10 | 1,014.50 | 1,020.50 | 1,017.76 | -0.82% | 765,716 |
| Jun 27, 2025 | 1,038.45 | 1,045.70 | 1,023.20 | 1,028.90 | 1,026.14 | -0.35% | 1,941,604 |
| Jun 26, 2025 | 1,030.00 | 1,040.50 | 1,017.15 | 1,032.55 | 1,029.78 | 0.79% | 3,892,783 |
| Jun 25, 2025 | 1,008.00 | 1,027.80 | 1,008.00 | 1,024.45 | 1,021.70 | 1.73% | 2,029,126 |
| Jun 24, 2025 | 1,006.00 | 1,022.55 | 1,001.30 | 1,007.00 | 1,004.30 | 1.00% | 1,434,360 |
| Jun 23, 2025 | 1,005.00 | 1,005.20 | 983.50 | 997.00 | 994.32 | -0.85% | 1,132,847 |
| Jun 20, 2025 | 993.95 | 1,024.00 | 993.60 | 1,005.55 | 1,002.85 | 0.95% | 9,697,195 |
| Jun 19, 2025 | 986.90 | 997.95 | 985.00 | 996.05 | 993.38 | 0.98% | 1,391,083 |
| Jun 18, 2025 | 997.00 | 998.95 | 983.75 | 986.35 | 983.70 | -1.33% | 854,561 |
| Jun 17, 2025 | 1,004.50 | 1,010.45 | 997.90 | 999.65 | 996.97 | -0.41% | 1,075,499 |
| Jun 16, 2025 | 987.25 | 1,011.00 | 984.20 | 1,003.80 | 1,001.10 | 1.68% | 871,032 |
| Jun 13, 2025 | 984.70 | 994.05 | 981.35 | 987.25 | 984.60 | -0.84% | 1,044,815 |
| Jun 12, 2025 | 1,007.10 | 1,010.00 | 992.55 | 995.65 | 992.98 | -1.14% | 2,223,026 |
| Jun 11, 2025 | 1,003.95 | 1,016.00 | 1,003.95 | 1,007.10 | 1,004.40 | 0.40% | 1,003,090 |
| Jun 10, 2025 | 1,015.00 | 1,019.15 | 1,000.80 | 1,003.10 | 1,000.41 | -0.49% | 1,747,781 |
| Jun 9, 2025 | 1,006.30 | 1,017.00 | 1,001.95 | 1,008.00 | 1,005.29 | 0.31% | 1,864,322 |
| Jun 6, 2025 | 968.75 | 1,010.65 | 967.65 | 1,004.90 | 1,002.20 | 3.73% | 2,089,570 |
| Jun 5, 2025 | 972.80 | 976.90 | 964.65 | 968.75 | 966.15 | 0.02% | 2,182,562 |
| Jun 4, 2025 | 973.00 | 979.50 | 962.15 | 968.55 | 965.95 | -0.54% | 2,398,032 |
| Jun 3, 2025 | 980.05 | 987.35 | 972.05 | 973.80 | 971.18 | -0.51% | 1,138,571 |
| Jun 2, 2025 | 987.00 | 987.00 | 969.25 | 978.80 | 976.17 | -1.48% | 1,790,184 |
| May 30, 2025 | 1,003.00 | 1,012.50 | 990.50 | 993.50 | 990.83 | -1.26% | 1,710,817 |
| May 29, 2025 | 1,020.40 | 1,023.70 | 998.20 | 1,006.20 | 1,003.50 | 0.52% | 3,282,246 |
| May 28, 2025 | 1,014.90 | 1,017.90 | 998.50 | 1,001.00 | 998.31 | -1.25% | 1,790,498 |
| May 27, 2025 | 1,032.00 | 1,033.10 | 1,009.00 | 1,013.70 | 1,010.98 | -1.80% | 1,158,374 |
| May 26, 2025 | 1,009.20 | 1,036.00 | 979.50 | 1,032.30 | 1,029.53 | 2.36% | 4,716,572 |