JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,278.00
-31.30 (-2.39%)
May 29, 2026, 3:30 PM IST
NSE:JSWSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,199.10 | 1,213.40 | 1,189.30 | 1,204.20 | 1,204.20 | -0.87% | 1,031,668 |
| Apr 10, 2026 | 1,210.00 | 1,224.80 | 1,203.90 | 1,214.80 | 1,214.80 | 0.42% | 1,719,725 |
| Apr 9, 2026 | 1,187.20 | 1,218.00 | 1,185.00 | 1,209.70 | 1,209.70 | 1.29% | 2,563,654 |
| Apr 8, 2026 | 1,170.00 | 1,204.60 | 1,170.00 | 1,194.30 | 1,194.30 | 3.68% | 2,383,883 |
| Apr 7, 2026 | 1,139.00 | 1,157.60 | 1,122.30 | 1,151.90 | 1,151.90 | 1.61% | 3,158,128 |
| Apr 6, 2026 | 1,132.00 | 1,145.70 | 1,115.10 | 1,133.60 | 1,133.60 | -0.67% | 3,213,623 |
| Apr 2, 2026 | 1,135.00 | 1,145.80 | 1,106.40 | 1,141.30 | 1,141.30 | 0.08% | 2,208,479 |
| Apr 1, 2026 | 1,141.90 | 1,159.00 | 1,134.50 | 1,140.40 | 1,140.40 | 1.59% | 2,025,282 |
| Mar 30, 2026 | 1,130.00 | 1,136.50 | 1,114.00 | 1,122.50 | 1,122.50 | -0.69% | 2,454,814 |
| Mar 27, 2026 | 1,150.00 | 1,150.80 | 1,126.90 | 1,130.30 | 1,130.30 | -2.22% | 2,750,813 |
| Mar 25, 2026 | 1,140.00 | 1,170.10 | 1,137.30 | 1,156.00 | 1,156.00 | 1.97% | 1,632,217 |
| Mar 24, 2026 | 1,131.90 | 1,142.70 | 1,112.00 | 1,133.70 | 1,133.70 | 2.17% | 1,218,013 |
| Mar 23, 2026 | 1,153.80 | 1,153.80 | 1,102.50 | 1,109.60 | 1,109.60 | -5.13% | 2,532,216 |
| Mar 20, 2026 | 1,139.10 | 1,186.50 | 1,138.00 | 1,169.60 | 1,169.60 | 3.42% | 3,580,084 |
| Mar 19, 2026 | 1,159.30 | 1,165.90 | 1,126.70 | 1,130.90 | 1,130.90 | -4.19% | 2,207,126 |
| Mar 18, 2026 | 1,164.30 | 1,184.10 | 1,160.10 | 1,180.30 | 1,180.30 | 1.12% | 1,284,823 |
| Mar 17, 2026 | 1,147.00 | 1,169.30 | 1,139.20 | 1,167.20 | 1,167.20 | 1.89% | 1,760,476 |
| Mar 16, 2026 | 1,121.50 | 1,150.00 | 1,120.10 | 1,145.60 | 1,145.60 | 2.35% | 2,593,202 |
| Mar 13, 2026 | 1,166.70 | 1,169.20 | 1,115.50 | 1,119.30 | 1,119.30 | -4.55% | 2,284,551 |