JSW Steel Limited (NSE:JSWSTEEL)
India · Delayed Price · Currency is INR 1,293.70
-6.00 (-0.46%)
Aug 21, 2026, 3:14 PM IST
NSE:JSWSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |