JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,348.00
-4.10 (-0.30%)
Nov 13, 2026, 3:28 PM IST
NSE:JSWSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,343.10 | 1,355.40 | 1,336.40 | 1,348.00 | 1,348.00 | -0.30% | 1,711,433 |
| Nov 12, 2026 | 1,355.00 | 1,366.70 | 1,343.80 | 1,352.10 | 1,352.10 | -0.09% | 2,052,849 |
| Nov 11, 2026 | 1,362.60 | 1,364.50 | 1,343.50 | 1,353.30 | 1,353.30 | 0.47% | 2,064,619 |
| Nov 9, 2026 | 1,351.10 | 1,360.90 | 1,335.50 | 1,347.00 | 1,347.00 | -0.30% | 2,320,236 |
| Nov 8, 2026 | 1,370.00 | 1,370.00 | 1,351.10 | 1,351.10 | 1,351.10 | -0.44% | 175,647 |
| Nov 6, 2026 | 1,339.10 | 1,359.40 | 1,320.60 | 1,357.10 | 1,357.10 | 0.11% | 2,985,592 |
| Nov 5, 2026 | 1,355.00 | 1,370.00 | 1,345.60 | 1,355.60 | 1,355.60 | 0.94% | 4,171,403 |
| Nov 4, 2026 | 1,314.20 | 1,343.00 | 1,314.00 | 1,343.00 | 1,343.00 | 1.74% | 1,471,634 |
| Nov 3, 2026 | 1,309.90 | 1,322.30 | 1,301.40 | 1,320.00 | 1,320.00 | 0.77% | 2,616,273 |
| Nov 2, 2026 | 1,246.00 | 1,310.90 | 1,246.00 | 1,309.90 | 1,309.90 | 5.13% | 3,161,991 |
| Oct 30, 2026 | 1,251.00 | 1,263.60 | 1,245.00 | 1,246.00 | 1,246.00 | -0.75% | 1,216,636 |
| Oct 29, 2026 | 1,234.10 | 1,255.60 | 1,233.20 | 1,255.40 | 1,255.40 | 1.14% | 2,258,404 |
| Oct 28, 2026 | 1,252.70 | 1,256.20 | 1,231.00 | 1,241.20 | 1,241.20 | -0.92% | 1,771,449 |
| Oct 27, 2026 | 1,237.70 | 1,266.50 | 1,227.70 | 1,252.70 | 1,252.70 | -0.58% | 2,619,986 |
| Oct 26, 2026 | 1,195.50 | 1,260.00 | 1,186.70 | 1,260.00 | 1,260.00 | 6.28% | 3,096,405 |
| Oct 23, 2026 | 1,220.00 | 1,223.70 | 1,181.90 | 1,185.50 | 1,185.50 | -2.83% | 2,278,716 |
| Oct 22, 2026 | 1,222.00 | 1,227.80 | 1,200.30 | 1,220.00 | 1,220.00 | -0.24% | 1,333,179 |
| Oct 21, 2026 | 1,245.00 | 1,260.90 | 1,216.10 | 1,222.90 | 1,222.90 | -1.48% | 1,251,287 |
| Oct 19, 2026 | 1,216.30 | 1,247.20 | 1,211.30 | 1,241.30 | 1,241.30 | 2.06% | 3,320,243 |
| Oct 16, 2026 | 1,206.00 | 1,230.80 | 1,194.10 | 1,216.30 | 1,216.30 | 1.32% | 2,610,240 |
| Oct 15, 2026 | 1,176.00 | 1,209.20 | 1,168.90 | 1,200.40 | 1,200.40 | 2.06% | 1,547,603 |
| Oct 14, 2026 | 1,176.00 | 1,184.40 | 1,158.00 | 1,176.20 | 1,176.20 | -0.03% | 2,949,881 |
| Oct 13, 2026 | 1,172.00 | 1,179.10 | 1,165.00 | 1,176.60 | 1,176.60 | 0.31% | 766,518 |
| Oct 12, 2026 | 1,174.00 | 1,187.60 | 1,163.60 | 1,173.00 | 1,173.00 | 0.43% | 973,895 |
| Oct 9, 2026 | 1,185.00 | 1,192.00 | 1,163.30 | 1,168.00 | 1,168.00 | -0.61% | 1,084,351 |
| Oct 8, 2026 | 1,225.10 | 1,229.60 | 1,171.10 | 1,175.20 | 1,175.20 | -4.46% | 3,829,207 |
| Oct 7, 2026 | 1,249.00 | 1,253.00 | 1,225.90 | 1,230.00 | 1,230.00 | -2.35% | 1,830,488 |
| Oct 6, 2026 | 1,241.90 | 1,261.50 | 1,233.50 | 1,259.60 | 1,259.60 | 1.97% | 1,326,118 |
| Oct 5, 2026 | 1,233.00 | 1,252.40 | 1,228.70 | 1,235.30 | 1,235.30 | 0.19% | 1,047,395 |
| Oct 1, 2026 | 1,253.00 | 1,256.40 | 1,214.80 | 1,233.00 | 1,233.00 | -1.63% | 3,158,301 |
| Sep 30, 2026 | 1,272.40 | 1,275.90 | 1,253.40 | 1,253.40 | 1,253.40 | -1.49% | 1,329,600 |
| Sep 29, 2026 | 1,260.70 | 1,272.40 | 1,246.60 | 1,272.40 | 1,272.40 | 0.66% | 2,499,215 |
| Sep 28, 2026 | 1,278.40 | 1,278.40 | 1,254.10 | 1,264.10 | 1,264.10 | -1.01% | 1,216,506 |
| Sep 25, 2026 | 1,279.00 | 1,288.60 | 1,266.30 | 1,277.00 | 1,277.00 | 0.30% | 1,032,391 |
| Sep 24, 2026 | 1,289.00 | 1,298.40 | 1,272.20 | 1,273.20 | 1,273.20 | -1.90% | 836,579 |
| Sep 23, 2026 | 1,273.00 | 1,304.00 | 1,270.80 | 1,297.80 | 1,297.80 | 2.43% | 1,356,042 |
| Sep 22, 2026 | 1,274.70 | 1,277.50 | 1,264.40 | 1,267.00 | 1,267.00 | -0.13% | 874,592 |
| Sep 21, 2026 | 1,281.30 | 1,287.00 | 1,268.60 | 1,268.60 | 1,268.60 | -0.55% | 942,361 |
| Sep 18, 2026 | 1,270.10 | 1,278.70 | 1,262.70 | 1,275.60 | 1,275.60 | 1.77% | 2,378,010 |
| Sep 17, 2026 | 1,248.90 | 1,260.00 | 1,242.10 | 1,253.40 | 1,253.40 | 0.36% | 1,351,578 |
| Sep 16, 2026 | 1,244.00 | 1,250.20 | 1,227.00 | 1,248.90 | 1,248.90 | 1.60% | 1,803,781 |
| Sep 15, 2026 | 1,265.00 | 1,267.70 | 1,229.20 | 1,229.20 | 1,229.20 | -2.83% | 1,030,088 |
| Sep 11, 2026 | 1,281.00 | 1,286.90 | 1,265.00 | 1,265.00 | 1,265.00 | -2.99% | 1,580,944 |
| Sep 10, 2026 | 1,301.00 | 1,311.30 | 1,292.70 | 1,304.00 | 1,304.00 | -0.46% | 1,102,536 |
| Sep 9, 2026 | 1,303.90 | 1,313.00 | 1,290.10 | 1,310.00 | 1,310.00 | 0.98% | 1,484,708 |
| Sep 8, 2026 | 1,306.40 | 1,315.00 | 1,295.70 | 1,297.30 | 1,297.30 | -0.36% | 1,345,313 |
| Sep 7, 2026 | 1,334.30 | 1,335.00 | 1,301.00 | 1,302.00 | 1,302.00 | -1.74% | 1,276,231 |
| Sep 4, 2026 | 1,305.00 | 1,331.70 | 1,300.10 | 1,325.00 | 1,325.00 | 1.30% | 1,094,356 |
| Sep 3, 2026 | 1,315.00 | 1,325.00 | 1,295.00 | 1,308.00 | 1,308.00 | 0.15% | 1,291,167 |
| Sep 2, 2026 | 1,308.10 | 1,309.80 | 1,299.40 | 1,306.00 | 1,306.00 | -0.57% | 1,562,597 |