JSW Steel Limited JSWSTEEL
NSE · India · Non-Energy Minerals
INR 1,233.00-20.40 (-1.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,253.40 | -1.49% | INR 1,272.40 | INR 1,275.90 | INR 1,253.40 | 1.33M |
| 2026-09-29 | INR 1,272.40 | +0.66% | INR 1,260.70 | INR 1,272.40 | INR 1,246.60 | 2.50M |
| 2026-09-28 | INR 1,264.10 | -1.01% | INR 1,278.40 | INR 1,278.40 | INR 1,254.10 | 1.22M |
| 2026-09-25 | INR 1,277.00 | +0.30% | INR 1,279.00 | INR 1,288.60 | INR 1,266.30 | 1.03M |
| 2026-09-24 | INR 1,273.20 | -1.90% | INR 1,289.00 | INR 1,298.40 | INR 1,272.20 | 836.58K |
| 2026-09-23 | INR 1,297.80 | +2.43% | INR 1,273.00 | INR 1,304.00 | INR 1,270.80 | 1.36M |
| 2026-09-22 | INR 1,267.00 | -0.13% | INR 1,274.70 | INR 1,277.50 | INR 1,264.40 | 874.59K |
| 2026-09-21 | INR 1,268.60 | -0.55% | INR 1,281.30 | INR 1,287.00 | INR 1,268.60 | 942.36K |
| 2026-09-18 | INR 1,275.60 | +1.77% | INR 1,270.10 | INR 1,278.70 | INR 1,262.70 | 2.38M |
| 2026-09-17 | INR 1,253.40 | +0.36% | INR 1,248.90 | INR 1,260.00 | INR 1,242.10 | 1.35M |
| 2026-09-16 | INR 1,248.90 | +1.60% | INR 1,244.00 | INR 1,250.20 | INR 1,227.00 | 1.80M |
| 2026-09-15 | INR 1,229.20 | -2.83% | INR 1,265.00 | INR 1,267.70 | INR 1,229.20 | 1.03M |
| 2026-09-14 | INR 1,265.00 | 0.00% | INR 1,265.00 | INR 1,265.00 | INR 1,265.00 | 0 |
| 2026-09-11 | INR 1,265.00 | -2.99% | INR 1,281.00 | INR 1,286.90 | INR 1,265.00 | 1.58M |
| 2026-09-10 | INR 1,304.00 | -0.46% | INR 1,301.00 | INR 1,311.30 | INR 1,292.70 | 1.10M |
| 2026-09-09 | INR 1,310.00 | +0.98% | INR 1,303.90 | INR 1,313.00 | INR 1,290.10 | 1.48M |
| 2026-09-08 | INR 1,297.30 | -0.36% | INR 1,306.40 | INR 1,315.00 | INR 1,295.70 | 1.35M |
| 2026-09-07 | INR 1,302.00 | -1.74% | INR 1,334.30 | INR 1,335.00 | INR 1,301.00 | 1.28M |
| 2026-09-04 | INR 1,325.00 | +1.30% | INR 1,305.00 | INR 1,331.70 | INR 1,300.10 | 1.09M |
| 2026-09-03 | INR 1,308.00 | +0.15% | INR 1,315.00 | INR 1,325.00 | INR 1,295.00 | 1.29M |
| 2026-09-02 | INR 1,306.00 | -0.57% | INR 1,308.10 | INR 1,309.80 | INR 1,299.40 | 1.56M |
| 2026-09-01 | INR 1,313.50 | +0.44% | INR 1,314.60 | INR 1,328.00 | INR 1,307.10 | 1.13M |
| 2026-08-31 | INR 1,307.70 | -2.04% | INR 1,323.80 | INR 1,326.80 | INR 1,303.30 | 1.98M |
| 2026-08-28 | INR 1,334.90 | -0.19% | INR 1,335.20 | INR 1,344.00 | INR 1,320.40 | 1.40M |
| 2026-08-27 | INR 1,337.50 | -0.26% | INR 1,351.00 | INR 1,351.00 | INR 1,330.00 | 2.65M |
| 2026-08-26 | INR 1,341.00 | +1.57% | INR 1,329.00 | INR 1,341.00 | INR 1,310.40 | 1.89M |
| 2026-08-25 | INR 1,320.30 | -0.50% | INR 1,326.00 | INR 1,326.30 | INR 1,310.10 | 1.23M |
| 2026-08-24 | INR 1,327.00 | +2.57% | INR 1,298.00 | INR 1,327.00 | INR 1,295.30 | 3.65M |
| 2026-08-21 | INR 1,293.70 | -0.46% | INR 1,298.00 | INR 1,298.80 | INR 1,280.50 | 2.01M |
| 2026-08-20 | INR 1,299.70 | +1.08% | INR 1,298.50 | INR 1,310.60 | INR 1,281.50 | 3.42M |
| 2026-08-19 | INR 1,285.80 | +1.44% | INR 1,273.70 | INR 1,285.80 | INR 1,262.10 | 1.01M |
| 2026-08-18 | INR 1,267.60 | -0.80% | INR 1,275.00 | INR 1,285.80 | INR 1,265.00 | 719.02K |
| 2026-08-17 | INR 1,277.80 | +0.61% | INR 1,263.60 | INR 1,297.00 | INR 1,250.40 | 1.40M |
| 2026-08-14 | INR 1,270.00 | -0.39% | INR 1,267.30 | INR 1,276.70 | INR 1,260.30 | 975.42K |
| 2026-08-13 | INR 1,275.00 | +0.46% | INR 1,269.10 | INR 1,275.70 | INR 1,264.00 | 1.69M |
| 2026-08-12 | INR 1,269.10 | -1.11% | INR 1,285.90 | INR 1,288.90 | INR 1,268.20 | 862.48K |
| 2026-08-11 | INR 1,283.40 | -1.43% | INR 1,299.00 | INR 1,303.90 | INR 1,276.10 | 1.51M |
| 2026-08-10 | INR 1,302.00 | +0.19% | INR 1,299.50 | INR 1,312.00 | INR 1,295.00 | 1.52M |
| 2026-08-07 | INR 1,299.50 | -0.64% | INR 1,303.80 | INR 1,309.90 | INR 1,288.50 | 720.73K |
| 2026-08-06 | INR 1,307.90 | -1.66% | INR 1,330.00 | INR 1,335.00 | INR 1,303.50 | 2.31M |
| 2026-08-05 | INR 1,330.00 | +2.31% | INR 1,304.50 | INR 1,331.00 | INR 1,284.70 | 2.19M |
| 2026-08-04 | INR 1,300.00 | +0.60% | INR 1,280.50 | INR 1,300.00 | INR 1,275.90 | 1.48M |
| 2026-08-03 | INR 1,292.30 | +1.76% | INR 1,278.90 | INR 1,294.80 | INR 1,268.70 | 2.58M |
| 2026-07-31 | INR 1,270.00 | -0.06% | INR 1,276.40 | INR 1,282.20 | INR 1,262.00 | 1.45M |
| 2026-07-30 | INR 1,270.80 | -0.45% | INR 1,279.10 | INR 1,304.50 | INR 1,261.50 | 923.15K |
| 2026-07-29 | INR 1,276.60 | +2.38% | INR 1,255.70 | INR 1,279.00 | INR 1,243.20 | 1.52M |
| 2026-07-28 | INR 1,246.90 | +0.18% | INR 1,241.20 | INR 1,259.90 | INR 1,241.20 | 1.52M |
| 2026-07-27 | INR 1,244.60 | +0.31% | INR 1,251.00 | INR 1,251.00 | INR 1,234.30 | 1.13M |
| 2026-07-24 | INR 1,240.80 | -0.48% | INR 1,238.60 | INR 1,245.00 | INR 1,228.10 | 1.08M |
| 2026-07-23 | INR 1,246.80 | -1.59% | INR 1,256.00 | INR 1,274.70 | INR 1,238.50 | 2.67M |
| 2026-07-22 | INR 1,266.90 | -0.04% | INR 1,264.50 | INR 1,279.30 | INR 1,261.70 | 3.99M |
| 2026-07-21 | INR 1,267.40 | +0.83% | INR 1,259.00 | INR 1,271.40 | INR 1,252.00 | 1.94M |
| 2026-07-20 | INR 1,257.00 | +1.59% | INR 1,252.70 | INR 1,266.60 | INR 1,247.20 | 2.69M |
| 2026-07-17 | INR 1,237.30 | +1.33% | INR 1,221.00 | INR 1,243.90 | INR 1,218.00 | 2.80M |
| 2026-07-16 | INR 1,221.00 | -0.48% | INR 1,232.90 | INR 1,233.30 | INR 1,219.40 | 1.34M |
| 2026-07-15 | INR 1,226.90 | -1.67% | INR 1,249.60 | INR 1,252.60 | INR 1,224.90 | 836.31K |
| 2026-07-14 | INR 1,247.70 | +0.83% | INR 1,225.10 | INR 1,254.80 | INR 1,225.10 | 1.04M |
| 2026-07-13 | INR 1,237.40 | -0.64% | INR 1,235.20 | INR 1,240.10 | INR 1,220.40 | 1.40M |
| 2026-07-10 | INR 1,245.40 | +1.60% | INR 1,232.30 | INR 1,259.00 | INR 1,232.30 | 1.50M |
| 2026-07-09 | INR 1,225.80 | +0.52% | INR 1,224.00 | INR 1,240.50 | INR 1,220.30 | 1.15M |
| 2026-07-08 | INR 1,219.50 | -2.16% | INR 1,231.00 | INR 1,245.80 | INR 1,212.20 | 1.04M |
| 2026-07-07 | INR 1,246.40 | +0.26% | INR 1,236.00 | INR 1,252.80 | INR 1,221.20 | 2.55M |
| 2026-07-06 | INR 1,243.20 | +1.06% | INR 1,230.00 | INR 1,244.50 | INR 1,225.40 | 1.09M |
| 2026-07-03 | INR 1,230.20 | +0.52% | INR 1,232.00 | INR 1,245.20 | INR 1,226.10 | 1.15M |
| 2026-07-02 | INR 1,223.80 | +0.62% | INR 1,226.00 | INR 1,234.20 | INR 1,217.10 | 1.30M |
| 2026-07-01 | INR 1,216.20 | -0.83% | INR 1,229.60 | INR 1,231.90 | INR 1,210.70 | 1.63M |
| 2026-06-30 | INR 1,226.40 | -0.49% | INR 1,232.00 | INR 1,238.70 | INR 1,221.50 | 1.24M |
| 2026-06-29 | INR 1,232.40 | +0.11% | INR 1,239.00 | INR 1,250.70 | INR 1,226.60 | 2.09M |
| 2026-06-26 | INR 1,231.00 | 0.00% | INR 1,231.00 | INR 1,231.00 | INR 1,231.00 | 0 |
| 2026-06-25 | INR 1,231.00 | -0.02% | INR 1,224.70 | INR 1,238.60 | INR 1,224.10 | 1.71M |
| 2026-06-24 | INR 1,231.20 | -0.89% | INR 1,240.00 | INR 1,244.90 | INR 1,222.00 | 2.34M |
| 2026-06-23 | INR 1,242.20 | -3.13% | INR 1,270.00 | INR 1,278.40 | INR 1,233.40 | 2.16M |
| 2026-06-22 | INR 1,282.40 | -0.41% | INR 1,290.00 | INR 1,296.90 | INR 1,275.00 | 961.38K |
| 2026-06-19 | INR 1,287.70 | -0.48% | INR 1,289.00 | INR 1,295.00 | INR 1,267.10 | 1.14M |
| 2026-06-18 | INR 1,293.90 | +0.52% | INR 1,288.00 | INR 1,297.00 | INR 1,284.10 | 685.83K |
| 2026-06-17 | INR 1,287.20 | +1.01% | INR 1,280.00 | INR 1,289.50 | INR 1,269.10 | 1.19M |
| 2026-06-16 | INR 1,274.30 | -1.71% | INR 1,300.00 | INR 1,302.50 | INR 1,269.00 | 1.11M |
| 2026-06-15 | INR 1,296.50 | -0.08% | INR 1,312.60 | INR 1,320.20 | INR 1,294.20 | 1.17M |
| 2026-06-12 | INR 1,297.60 | +1.19% | INR 1,298.00 | INR 1,305.50 | INR 1,285.10 | 1.09M |
| 2026-06-11 | INR 1,282.30 | +0.98% | INR 1,266.00 | INR 1,293.40 | INR 1,261.00 | 1.92M |
| 2026-06-10 | INR 1,269.80 | +0.64% | INR 1,266.00 | INR 1,292.00 | INR 1,252.50 | 3.05M |
| 2026-06-09 | INR 1,261.70 | +0.08% | INR 1,265.00 | INR 1,273.00 | INR 1,257.10 | 1.07M |
| 2026-06-08 | INR 1,260.70 | -1.81% | INR 1,270.00 | INR 1,273.00 | INR 1,255.00 | 1.17M |
| 2026-06-05 | INR 1,284.00 | -1.31% | INR 1,301.10 | INR 1,309.80 | INR 1,266.50 | 1.62M |
| 2026-06-04 | INR 1,301.10 | -0.90% | INR 1,311.00 | INR 1,314.00 | INR 1,294.20 | 958.39K |
| 2026-06-03 | INR 1,312.90 | +0.16% | INR 1,315.00 | INR 1,318.50 | INR 1,297.30 | 814.92K |
| 2026-06-02 | INR 1,310.80 | +0.88% | INR 1,297.50 | INR 1,316.90 | INR 1,290.20 | 1.60M |
| 2026-06-01 | INR 1,299.40 | +1.67% | INR 1,279.50 | INR 1,304.80 | INR 1,279.50 | 1.39M |
| 2026-05-29 | INR 1,278.00 | -2.39% | INR 1,309.50 | INR 1,312.20 | INR 1,270.30 | 3.13M |
| 2026-05-28 | INR 1,309.30 | 0.00% | INR 1,309.30 | INR 1,309.30 | INR 1,309.30 | 0 |