JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,231.30
+0.10 (0.01%)
Jun 25, 2026, 3:30 PM IST
NSE:JSWSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,224.70 | 1,238.60 | 1,224.10 | 1,231.00 | 1,231.00 | -0.02% | 1,706,161 |
| Jun 24, 2026 | 1,240.00 | 1,244.90 | 1,222.00 | 1,231.20 | 1,231.20 | -0.89% | 2,339,439 |
| Jun 23, 2026 | 1,270.00 | 1,278.40 | 1,233.40 | 1,242.20 | 1,242.20 | -3.13% | 2,156,617 |
| Jun 22, 2026 | 1,290.00 | 1,296.90 | 1,275.00 | 1,282.40 | 1,282.40 | -0.41% | 961,383 |
| Jun 19, 2026 | 1,289.00 | 1,295.00 | 1,267.10 | 1,287.70 | 1,287.70 | -0.48% | 1,138,608 |
| Jun 18, 2026 | 1,288.00 | 1,297.00 | 1,284.10 | 1,293.90 | 1,293.90 | 0.52% | 685,833 |
| Jun 17, 2026 | 1,280.00 | 1,289.50 | 1,269.10 | 1,287.20 | 1,287.20 | 1.01% | 1,194,899 |
| Jun 16, 2026 | 1,300.00 | 1,302.50 | 1,269.00 | 1,274.30 | 1,274.30 | -1.71% | 1,110,628 |
| Jun 15, 2026 | 1,312.60 | 1,320.20 | 1,294.20 | 1,296.50 | 1,296.50 | -0.08% | 1,168,850 |
| Jun 12, 2026 | 1,298.00 | 1,305.50 | 1,285.10 | 1,297.60 | 1,297.60 | 1.19% | 1,091,577 |
| Jun 11, 2026 | 1,266.00 | 1,293.40 | 1,261.00 | 1,282.30 | 1,282.30 | 0.98% | 1,915,489 |
| Jun 10, 2026 | 1,266.00 | 1,292.00 | 1,252.50 | 1,269.80 | 1,269.80 | 0.64% | 3,053,155 |
| Jun 9, 2026 | 1,265.00 | 1,273.00 | 1,257.10 | 1,261.70 | 1,261.70 | 0.08% | 1,070,798 |
| Jun 8, 2026 | 1,270.00 | 1,273.00 | 1,255.00 | 1,260.70 | 1,260.70 | -1.81% | 1,172,766 |
| Jun 5, 2026 | 1,301.10 | 1,309.80 | 1,266.50 | 1,284.00 | 1,284.00 | -1.31% | 1,618,038 |
| Jun 4, 2026 | 1,311.00 | 1,314.00 | 1,294.20 | 1,301.10 | 1,301.10 | -0.90% | 958,385 |
| Jun 3, 2026 | 1,315.00 | 1,318.50 | 1,297.30 | 1,312.90 | 1,312.90 | 0.16% | 814,920 |
| Jun 2, 2026 | 1,297.50 | 1,316.90 | 1,290.20 | 1,310.80 | 1,310.80 | 0.88% | 1,602,109 |
| Jun 1, 2026 | 1,279.50 | 1,304.80 | 1,279.50 | 1,299.40 | 1,299.40 | 1.67% | 1,388,242 |
| May 29, 2026 | 1,309.50 | 1,312.20 | 1,270.30 | 1,278.00 | 1,278.00 | -2.39% | 3,129,836 |
| May 27, 2026 | 1,295.00 | 1,328.00 | 1,295.00 | 1,309.30 | 1,309.30 | 1.21% | 2,030,720 |
| May 26, 2026 | 1,289.40 | 1,301.00 | 1,282.70 | 1,293.60 | 1,293.60 | 0.33% | 1,712,866 |
| May 25, 2026 | 1,290.70 | 1,297.40 | 1,284.00 | 1,289.40 | 1,289.40 | 0.30% | 922,291 |
| May 22, 2026 | 1,284.20 | 1,289.90 | 1,278.10 | 1,285.50 | 1,285.50 | 0.33% | 588,674 |
| May 21, 2026 | 1,293.00 | 1,293.00 | 1,272.80 | 1,281.30 | 1,281.30 | -0.15% | 5,339,554 |
| May 20, 2026 | 1,278.00 | 1,289.00 | 1,261.50 | 1,283.20 | 1,283.20 | -0.16% | 1,039,407 |
| May 19, 2026 | 1,298.00 | 1,299.70 | 1,282.70 | 1,285.20 | 1,285.20 | -0.59% | 1,136,358 |
| May 18, 2026 | 1,280.00 | 1,302.00 | 1,258.30 | 1,292.80 | 1,292.80 | 1.09% | 2,965,138 |
| May 15, 2026 | 1,314.00 | 1,314.00 | 1,274.20 | 1,278.80 | 1,278.80 | -1.40% | 3,871,553 |
| May 14, 2026 | 1,287.90 | 1,306.00 | 1,281.90 | 1,296.90 | 1,296.90 | 1.73% | 3,292,597 |
| May 13, 2026 | 1,255.00 | 1,282.40 | 1,255.00 | 1,274.90 | 1,274.90 | 1.80% | 2,366,540 |
| May 12, 2026 | 1,262.00 | 1,272.60 | 1,246.20 | 1,252.30 | 1,252.30 | -0.82% | 1,475,577 |
| May 11, 2026 | 1,276.00 | 1,282.20 | 1,258.60 | 1,262.60 | 1,262.60 | -1.19% | 1,023,862 |
| May 8, 2026 | 1,283.40 | 1,284.90 | 1,266.80 | 1,277.80 | 1,277.80 | -0.44% | 811,858 |
| May 7, 2026 | 1,272.10 | 1,293.60 | 1,268.60 | 1,283.40 | 1,283.40 | 0.79% | 1,773,360 |
| May 6, 2026 | 1,262.50 | 1,278.60 | 1,253.00 | 1,273.30 | 1,273.30 | 1.67% | 988,216 |
| May 5, 2026 | 1,260.50 | 1,264.90 | 1,245.80 | 1,252.40 | 1,252.40 | -1.12% | 1,471,611 |
| May 4, 2026 | 1,278.00 | 1,287.90 | 1,259.90 | 1,266.60 | 1,266.60 | 0.17% | 1,550,369 |
| Apr 30, 2026 | 1,272.50 | 1,273.40 | 1,250.40 | 1,264.50 | 1,264.50 | -1.19% | 1,366,233 |
| Apr 29, 2026 | 1,283.00 | 1,287.80 | 1,257.00 | 1,279.70 | 1,279.70 | -0.15% | 2,364,369 |
| Apr 28, 2026 | 1,284.00 | 1,306.80 | 1,275.60 | 1,281.60 | 1,281.60 | -0.09% | 1,902,689 |
| Apr 27, 2026 | 1,273.00 | 1,297.00 | 1,268.10 | 1,282.70 | 1,282.70 | 2.15% | 2,309,506 |
| Apr 24, 2026 | 1,264.00 | 1,268.00 | 1,246.50 | 1,255.70 | 1,255.70 | -0.10% | 1,996,768 |
| Apr 23, 2026 | 1,263.40 | 1,269.90 | 1,251.00 | 1,257.00 | 1,257.00 | -0.51% | 1,715,185 |
| Apr 22, 2026 | 1,283.00 | 1,286.60 | 1,258.40 | 1,263.40 | 1,263.40 | -1.27% | 2,882,614 |
| Apr 21, 2026 | 1,284.40 | 1,296.40 | 1,273.70 | 1,279.60 | 1,279.60 | 0.40% | 2,108,883 |
| Apr 20, 2026 | 1,241.10 | 1,279.00 | 1,233.00 | 1,274.50 | 1,274.50 | 2.76% | 4,606,071 |
| Apr 17, 2026 | 1,213.00 | 1,242.30 | 1,198.60 | 1,240.30 | 1,240.30 | 2.09% | 1,875,945 |
| Apr 16, 2026 | 1,221.20 | 1,242.90 | 1,211.30 | 1,214.90 | 1,214.90 | -0.30% | 2,686,363 |
| Apr 15, 2026 | 1,222.90 | 1,232.00 | 1,210.60 | 1,218.60 | 1,218.60 | 1.20% | 1,404,182 |