JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,241.00
-5.80 (-0.47%)
Jul 24, 2026, 3:30 PM IST
NSE:JSWSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,224.00 | 1,240.50 | 1,220.30 | 1,225.80 | 1,225.80 | 0.52% | 1,151,162 |
| Jul 8, 2026 | 1,231.00 | 1,245.80 | 1,212.20 | 1,219.50 | 1,219.50 | -2.16% | 1,038,782 |
| Jul 7, 2026 | 1,236.00 | 1,252.80 | 1,221.20 | 1,246.40 | 1,246.40 | 0.83% | 2,548,642 |
| Jul 6, 2026 | 1,230.00 | 1,244.50 | 1,225.40 | 1,243.20 | 1,236.10 | 1.06% | 1,090,418 |
| Jul 3, 2026 | 1,232.00 | 1,245.20 | 1,226.10 | 1,230.20 | 1,223.17 | 0.52% | 1,153,646 |
| Jul 2, 2026 | 1,226.00 | 1,234.20 | 1,217.10 | 1,223.80 | 1,216.81 | 0.62% | 1,302,096 |
| Jul 1, 2026 | 1,229.60 | 1,231.90 | 1,210.70 | 1,216.20 | 1,209.25 | -0.83% | 1,634,758 |
| Jun 30, 2026 | 1,232.00 | 1,238.70 | 1,221.50 | 1,226.40 | 1,219.40 | -0.49% | 1,242,580 |
| Jun 29, 2026 | 1,239.00 | 1,250.70 | 1,226.60 | 1,232.40 | 1,225.36 | 0.11% | 2,091,046 |
| Jun 25, 2026 | 1,224.70 | 1,238.60 | 1,224.10 | 1,231.00 | 1,223.97 | -0.02% | 1,706,161 |
| Jun 24, 2026 | 1,240.00 | 1,244.90 | 1,222.00 | 1,231.20 | 1,224.17 | -0.89% | 2,339,439 |
| Jun 23, 2026 | 1,270.00 | 1,278.40 | 1,233.40 | 1,242.20 | 1,235.11 | -3.13% | 2,156,617 |
| Jun 22, 2026 | 1,290.00 | 1,296.90 | 1,275.00 | 1,282.40 | 1,275.08 | -0.41% | 961,383 |
| Jun 19, 2026 | 1,289.00 | 1,295.00 | 1,267.10 | 1,287.70 | 1,280.35 | -0.48% | 1,138,608 |
| Jun 18, 2026 | 1,288.00 | 1,297.00 | 1,284.10 | 1,293.90 | 1,286.51 | 0.52% | 685,833 |
| Jun 17, 2026 | 1,280.00 | 1,289.50 | 1,269.10 | 1,287.20 | 1,279.85 | 1.01% | 1,194,899 |
| Jun 16, 2026 | 1,300.00 | 1,302.50 | 1,269.00 | 1,274.30 | 1,267.02 | -1.71% | 1,110,628 |
| Jun 15, 2026 | 1,312.60 | 1,320.20 | 1,294.20 | 1,296.50 | 1,289.10 | -0.08% | 1,168,850 |
| Jun 12, 2026 | 1,298.00 | 1,305.50 | 1,285.10 | 1,297.60 | 1,290.19 | 1.19% | 1,091,577 |
| Jun 11, 2026 | 1,266.00 | 1,293.40 | 1,261.00 | 1,282.30 | 1,274.98 | 0.98% | 1,915,489 |
| Jun 10, 2026 | 1,266.00 | 1,292.00 | 1,252.50 | 1,269.80 | 1,262.55 | 0.64% | 3,053,155 |
| Jun 9, 2026 | 1,265.00 | 1,273.00 | 1,257.10 | 1,261.70 | 1,254.49 | 0.08% | 1,070,798 |
| Jun 8, 2026 | 1,270.00 | 1,273.00 | 1,255.00 | 1,260.70 | 1,253.50 | -1.81% | 1,172,766 |
| Jun 5, 2026 | 1,301.10 | 1,309.80 | 1,266.50 | 1,284.00 | 1,276.67 | -1.31% | 1,618,038 |
| Jun 4, 2026 | 1,311.00 | 1,314.00 | 1,294.20 | 1,301.10 | 1,293.67 | -0.90% | 958,385 |
| Jun 3, 2026 | 1,315.00 | 1,318.50 | 1,297.30 | 1,312.90 | 1,305.40 | 0.16% | 814,920 |
| Jun 2, 2026 | 1,297.50 | 1,316.90 | 1,290.20 | 1,310.80 | 1,303.31 | 0.88% | 1,602,109 |
| Jun 1, 2026 | 1,279.50 | 1,304.80 | 1,279.50 | 1,299.40 | 1,291.98 | 1.67% | 1,388,242 |
| May 29, 2026 | 1,309.50 | 1,312.20 | 1,270.30 | 1,278.00 | 1,270.70 | -2.39% | 3,129,836 |
| May 27, 2026 | 1,295.00 | 1,328.00 | 1,295.00 | 1,309.30 | 1,301.82 | 1.21% | 2,030,720 |
| May 26, 2026 | 1,289.40 | 1,301.00 | 1,282.70 | 1,293.60 | 1,286.21 | 0.33% | 1,712,866 |
| May 25, 2026 | 1,290.70 | 1,297.40 | 1,284.00 | 1,289.40 | 1,282.04 | 0.30% | 922,291 |
| May 22, 2026 | 1,284.20 | 1,289.90 | 1,278.10 | 1,285.50 | 1,278.16 | 0.33% | 588,674 |
| May 21, 2026 | 1,293.00 | 1,293.00 | 1,272.80 | 1,281.30 | 1,273.98 | -0.15% | 5,339,554 |
| May 20, 2026 | 1,278.00 | 1,289.00 | 1,261.50 | 1,283.20 | 1,275.87 | -0.16% | 1,039,407 |
| May 19, 2026 | 1,298.00 | 1,299.70 | 1,282.70 | 1,285.20 | 1,277.86 | -0.59% | 1,136,358 |
| May 18, 2026 | 1,280.00 | 1,302.00 | 1,258.30 | 1,292.80 | 1,285.42 | 1.09% | 2,965,138 |
| May 15, 2026 | 1,314.00 | 1,314.00 | 1,274.20 | 1,278.80 | 1,271.50 | -1.40% | 3,871,553 |
| May 14, 2026 | 1,287.90 | 1,306.00 | 1,281.90 | 1,296.90 | 1,289.49 | 1.73% | 3,292,597 |