JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,275.60
+22.20 (1.77%)
Sep 18, 2026, 3:15 PM IST
NSE:JSWSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1,304.50 | 1,331.00 | 1,284.70 | 1,330.00 | 1,330.00 | 2.31% | 2,186,609 |
| Aug 4, 2026 | 1,280.50 | 1,300.00 | 1,275.90 | 1,300.00 | 1,300.00 | 0.60% | 1,475,041 |
| Aug 3, 2026 | 1,278.90 | 1,294.80 | 1,268.70 | 1,292.30 | 1,292.30 | 1.76% | 2,577,735 |
| Jul 31, 2026 | 1,276.40 | 1,282.20 | 1,262.00 | 1,270.00 | 1,270.00 | -0.06% | 1,449,872 |
| Jul 30, 2026 | 1,279.10 | 1,304.50 | 1,261.50 | 1,270.80 | 1,270.80 | -0.45% | 923,153 |
| Jul 29, 2026 | 1,255.70 | 1,279.00 | 1,243.20 | 1,276.60 | 1,276.60 | 2.38% | 1,516,573 |
| Jul 28, 2026 | 1,241.20 | 1,259.90 | 1,241.20 | 1,246.90 | 1,246.90 | 0.18% | 1,515,691 |
| Jul 27, 2026 | 1,251.00 | 1,251.00 | 1,234.30 | 1,244.60 | 1,244.60 | 0.31% | 1,128,386 |
| Jul 24, 2026 | 1,238.60 | 1,245.00 | 1,228.10 | 1,240.80 | 1,240.80 | -0.48% | 1,083,729 |
| Jul 23, 2026 | 1,256.00 | 1,274.70 | 1,238.50 | 1,246.80 | 1,246.80 | -1.59% | 2,674,866 |
| Jul 22, 2026 | 1,264.50 | 1,279.30 | 1,261.70 | 1,266.90 | 1,266.90 | -0.04% | 3,988,761 |
| Jul 21, 2026 | 1,259.00 | 1,271.40 | 1,252.00 | 1,267.40 | 1,267.40 | 0.83% | 1,941,639 |
| Jul 20, 2026 | 1,252.70 | 1,266.60 | 1,247.20 | 1,257.00 | 1,257.00 | 1.59% | 2,686,712 |
| Jul 17, 2026 | 1,221.00 | 1,243.90 | 1,218.00 | 1,237.30 | 1,237.30 | 1.33% | 2,800,390 |
| Jul 16, 2026 | 1,232.90 | 1,233.30 | 1,219.40 | 1,221.00 | 1,221.00 | -0.48% | 1,342,230 |
| Jul 15, 2026 | 1,249.60 | 1,252.60 | 1,224.90 | 1,226.90 | 1,226.90 | -1.67% | 836,306 |
| Jul 14, 2026 | 1,225.10 | 1,254.80 | 1,225.10 | 1,247.70 | 1,247.70 | 0.83% | 1,042,163 |
| Jul 13, 2026 | 1,235.20 | 1,240.10 | 1,220.40 | 1,237.40 | 1,237.40 | -0.64% | 1,403,822 |
| Jul 10, 2026 | 1,232.30 | 1,259.00 | 1,232.30 | 1,245.40 | 1,245.40 | 1.60% | 1,504,035 |