JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,054.60
-17.20 (-1.60%)
Aug 22, 2025, 3:29 PM IST
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,068.50 | 1,071.40 | 1,051.30 | 1,054.60 | 1,054.60 | -1.60% | 1,950,360 |
| Aug 21, 2025 | 1,080.60 | 1,086.10 | 1,069.30 | 1,071.80 | 1,071.80 | -1.00% | 2,069,244 |
| Aug 20, 2025 | 1,072.00 | 1,089.20 | 1,067.30 | 1,082.60 | 1,082.60 | 0.86% | 1,321,114 |
| Aug 19, 2025 | 1,080.00 | 1,088.00 | 1,070.70 | 1,073.40 | 1,073.40 | -0.59% | 1,867,228 |
| Aug 18, 2025 | 1,060.00 | 1,084.00 | 1,050.00 | 1,079.80 | 1,079.80 | 3.28% | 3,252,940 |
| Aug 14, 2025 | 1,055.00 | 1,058.10 | 1,038.90 | 1,045.50 | 1,045.50 | -0.78% | 870,899 |
| Aug 13, 2025 | 1,052.20 | 1,059.60 | 1,050.30 | 1,053.70 | 1,053.70 | 0.52% | 1,125,769 |
| Aug 12, 2025 | 1,054.80 | 1,059.90 | 1,045.60 | 1,048.20 | 1,048.20 | -0.43% | 1,231,299 |
| Aug 11, 2025 | 1,049.20 | 1,065.00 | 1,046.30 | 1,052.70 | 1,052.70 | 0.33% | 1,492,814 |
| Aug 8, 2025 | 1,070.00 | 1,071.40 | 1,041.70 | 1,049.20 | 1,049.20 | -1.47% | 2,234,463 |
| Aug 7, 2025 | 1,052.60 | 1,074.90 | 1,046.00 | 1,064.80 | 1,064.80 | 1.16% | 1,837,589 |
| Aug 6, 2025 | 1,059.00 | 1,061.50 | 1,045.80 | 1,052.60 | 1,052.60 | -0.08% | 1,797,515 |
| Aug 5, 2025 | 1,059.00 | 1,063.40 | 1,048.70 | 1,053.40 | 1,053.40 | -0.24% | 1,524,968 |
| Aug 4, 2025 | 1,029.70 | 1,058.90 | 1,026.40 | 1,055.90 | 1,055.90 | 2.73% | 1,835,680 |
| 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 |