JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,216.30
+15.90 (1.32%)
Oct 16, 2026, 3:29 PM IST
NSE:JSWSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,206.00 | 1,230.80 | 1,194.10 | 1,216.30 | 1,216.30 | 1.32% | 2,693,544 |
| 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 |
| Sep 1, 2026 | 1,314.60 | 1,328.00 | 1,307.10 | 1,313.50 | 1,313.50 | 0.44% | 1,134,147 |
| Aug 31, 2026 | 1,323.80 | 1,326.80 | 1,303.30 | 1,307.70 | 1,307.70 | -2.04% | 1,981,744 |
| Aug 28, 2026 | 1,335.20 | 1,344.00 | 1,320.40 | 1,334.90 | 1,334.90 | -0.19% | 1,403,899 |
| Aug 27, 2026 | 1,351.00 | 1,351.00 | 1,330.00 | 1,337.50 | 1,337.50 | -0.26% | 2,647,838 |
| Aug 26, 2026 | 1,329.00 | 1,341.00 | 1,310.40 | 1,341.00 | 1,341.00 | 1.57% | 1,894,784 |
| Aug 25, 2026 | 1,326.00 | 1,326.30 | 1,310.10 | 1,320.30 | 1,320.30 | -0.50% | 1,234,494 |
| Aug 24, 2026 | 1,298.00 | 1,327.00 | 1,295.30 | 1,327.00 | 1,327.00 | 2.57% | 3,648,206 |
| Aug 21, 2026 | 1,298.00 | 1,298.80 | 1,280.50 | 1,293.70 | 1,293.70 | -0.46% | 2,013,069 |
| Aug 20, 2026 | 1,298.50 | 1,310.60 | 1,281.50 | 1,299.70 | 1,299.70 | 1.08% | 3,416,352 |
| Aug 19, 2026 | 1,273.70 | 1,285.80 | 1,262.10 | 1,285.80 | 1,285.80 | 1.44% | 1,009,930 |
| Aug 18, 2026 | 1,275.00 | 1,285.80 | 1,265.00 | 1,267.60 | 1,267.60 | -0.80% | 719,017 |
| Aug 17, 2026 | 1,263.60 | 1,297.00 | 1,250.40 | 1,277.80 | 1,277.80 | 0.61% | 1,404,965 |
| Aug 14, 2026 | 1,267.30 | 1,276.70 | 1,260.30 | 1,270.00 | 1,270.00 | -0.39% | 975,420 |
| Aug 13, 2026 | 1,269.10 | 1,275.70 | 1,264.00 | 1,275.00 | 1,275.00 | 0.46% | 1,693,193 |
| Aug 12, 2026 | 1,285.90 | 1,288.90 | 1,268.20 | 1,269.10 | 1,269.10 | -1.11% | 862,476 |
| Aug 11, 2026 | 1,299.00 | 1,303.90 | 1,276.10 | 1,283.40 | 1,283.40 | -1.43% | 1,514,657 |
| Aug 10, 2026 | 1,299.50 | 1,312.00 | 1,295.00 | 1,302.00 | 1,302.00 | 0.19% | 1,520,170 |
| Aug 7, 2026 | 1,303.80 | 1,309.90 | 1,288.50 | 1,299.50 | 1,299.50 | -0.64% | 720,726 |
| Aug 6, 2026 | 1,330.00 | 1,335.00 | 1,303.50 | 1,307.90 | 1,307.90 | -1.66% | 2,307,926 |