Skip to main content
JSW Steel Limited (BOM:500228)
India flag India · Delayed Price · Currency is INR
1,234.35
-14.85 (-1.19%)
At close: Mar 6, 2026

JSW Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,239.101,249.201,228.551,234.351,234.35-1.19%25,056
Mar 5, 20261,212.501,253.001,212.501,249.201,249.203.03%48,397
Mar 4, 20261,240.101,251.201,200.001,212.451,212.45-4.40%104,326
Mar 2, 20261,180.901,271.701,180.901,268.251,268.250.04%93,198
Feb 27, 20261,274.501,277.301,260.501,267.801,267.80-1.00%25,496
Feb 26, 20261,274.901,281.701,269.801,280.601,280.600.45%17,094
Feb 25, 20261,255.651,284.551,255.651,274.901,274.901.63%53,589
Feb 24, 20261,234.601,256.351,231.751,254.451,254.451.13%19,157
Feb 23, 20261,236.551,248.301,229.551,240.401,240.400.33%203,554
Feb 20, 20261,231.101,253.501,223.901,236.351,236.350.67%22,138
Feb 19, 20261,253.851,255.001,222.551,228.151,228.15-1.80%28,005
Feb 18, 20261,244.001,264.551,244.001,250.701,250.700.48%72,580
Feb 17, 20261,248.851,248.851,233.551,244.701,244.70-0.23%40,230
Feb 16, 20261,228.601,249.701,228.101,247.601,247.601.09%25,560
Feb 13, 20261,240.001,247.901,225.501,234.201,234.20-1.05%18,339
Feb 12, 20261,263.851,263.851,240.701,247.251,247.25-0.12%17,743
Feb 11, 20261,248.901,254.301,237.901,248.751,248.750.40%55,362
Feb 10, 20261,248.851,261.851,238.101,243.751,243.75-0.08%23,234
Feb 9, 20261,250.001,255.001,235.451,244.751,244.750.71%32,960
Feb 6, 20261,239.651,239.651,222.451,236.001,236.00-0.29%16,547
Feb 5, 20261,219.601,242.051,214.501,239.601,239.601.02%16,618
Feb 4, 20261,231.851,240.401,224.001,227.051,227.05-0.16%23,058
Feb 3, 20261,236.851,244.501,213.751,229.051,229.052.53%37,163
Feb 2, 20261,199.501,203.001,174.401,198.701,198.700.69%84,843
Feb 1, 20261,196.801,219.701,174.401,190.451,190.45-1.89%22,099
Jan 30, 20261,234.551,234.551,194.601,213.351,213.35-1.97%43,017
Jan 29, 20261,231.251,244.901,219.051,237.751,237.751.62%59,968
Jan 28, 20261,225.201,230.601,208.901,218.001,218.00-0.23%101,792
Jan 27, 20261,189.601,229.901,183.351,220.851,220.854.40%113,189
Jan 23, 20261,191.051,193.301,165.551,169.351,169.35-1.31%41,697
Jan 22, 20261,180.901,192.351,176.101,184.901,184.900.83%27,594
Jan 21, 20261,160.351,178.951,160.351,175.201,175.201.38%27,503
Jan 20, 20261,185.051,195.351,156.501,159.201,159.20-2.04%49,283
Jan 19, 20261,185.551,195.051,175.751,183.401,183.40-0.31%30,361
Jan 16, 20261,175.201,199.001,175.201,187.051,187.050.43%162,896
Jan 14, 20261,178.201,201.251,171.101,182.001,182.000.39%30,251
Jan 13, 20261,184.951,194.951,168.951,177.351,177.35-0.38%24,784
Jan 12, 20261,157.351,184.901,146.001,181.901,181.901.95%43,699
Jan 9, 20261,155.801,170.951,155.501,159.351,159.350.35%21,903
Jan 8, 20261,192.001,192.001,154.501,155.351,155.35-2.89%47,381
Jan 7, 20261,171.301,192.101,171.301,189.701,189.701.10%39,762
Jan 6, 20261,186.301,197.501,169.751,176.751,176.75-0.81%45,562
Jan 5, 20261,180.001,192.501,179.551,186.301,186.300.51%24,986
Jan 2, 20261,171.551,184.001,170.001,180.251,180.250.74%40,745
Jan 1, 20261,164.951,176.901,160.451,171.551,171.550.57%69,161
Dec 31, 20251,121.901,168.651,121.901,164.951,164.954.79%450,790
Dec 30, 20251,093.451,113.901,089.401,111.651,111.651.79%79,882
Dec 29, 20251,098.901,110.851,090.001,092.101,092.10-0.19%45,664
Dec 26, 20251,093.001,099.001,082.001,094.201,094.200.25%22,298
Dec 24, 20251,097.251,101.751,088.401,091.451,091.45-0.39%13,848
Dec 23, 20251,097.601,102.601,092.501,095.751,095.750.10%13,760
Dec 22, 20251,081.651,099.551,078.701,094.651,094.651.40%13,542
Dec 19, 20251,089.901,090.001,076.001,079.501,079.50-0.21%10,199
Dec 18, 20251,076.851,091.351,072.901,081.801,081.800.22%238,057
Dec 17, 20251,086.051,093.651,075.851,079.401,079.40-0.36%22,285
Dec 16, 20251,115.951,115.951,081.001,083.351,083.35-2.77%169,092
Dec 15, 20251,124.551,124.551,110.001,114.251,114.25-0.94%15,882
Dec 12, 20251,108.901,128.851,108.901,124.801,124.801.74%36,422
Dec 11, 20251,097.001,110.951,095.601,105.551,105.550.78%16,419
Dec 10, 20251,104.951,113.001,090.351,096.951,096.95-0.85%31,957
Dec 9, 20251,118.951,120.001,099.501,106.351,106.35-1.16%36,492
Dec 8, 20251,160.201,167.251,115.301,119.301,119.30-4.11%83,847
Dec 5, 20251,151.001,170.001,143.451,167.251,167.251.46%24,441
Dec 4, 20251,160.351,165.001,143.501,150.501,150.500.26%85,924
Dec 3, 20251,160.701,171.701,104.001,147.501,147.50-1.23%78,076
Dec 2, 20251,167.951,168.601,159.601,161.751,161.75-0.53%22,558
Dec 1, 20251,154.301,185.001,154.301,167.951,167.950.64%46,250
Nov 28, 20251,158.451,172.001,154.751,160.501,160.500.02%66,959
Nov 27, 20251,156.151,162.901,137.751,160.251,160.250.50%50,083
Nov 26, 20251,115.051,156.601,114.101,154.451,154.453.84%67,558
Nov 25, 20251,106.101,124.001,106.101,111.801,111.800.52%23,133
Nov 24, 20251,142.451,144.201,104.051,106.101,106.10-3.02%40,313
Nov 21, 20251,164.151,166.251,133.001,140.501,140.50-2.50%13,072
Nov 20, 20251,169.501,174.851,161.301,169.751,169.750.44%10,451
Nov 19, 20251,164.001,170.351,158.101,164.651,164.650.23%9,486
Nov 18, 20251,173.951,178.901,153.601,161.951,161.95-1.14%36,191
Nov 17, 20251,171.701,177.001,165.501,175.301,175.300.70%11,470
Nov 14, 20251,184.701,184.701,159.801,167.151,167.15-1.35%15,484
Nov 13, 20251,189.901,200.201,178.401,183.101,183.10-0.24%35,148
Nov 12, 20251,192.051,200.001,180.001,185.901,185.90-0.51%17,928
Nov 11, 20251,184.901,206.401,166.551,192.001,192.001.07%39,304
Nov 10, 20251,174.751,184.701,171.451,179.351,179.350.65%31,242
Nov 7, 20251,164.851,182.201,152.001,171.751,171.750.28%56,914
Nov 6, 20251,182.851,182.851,162.001,168.451,168.45-1.08%14,690
Nov 4, 20251,200.051,201.001,175.351,181.201,181.20-1.10%16,151
Nov 3, 20251,210.051,217.251,189.251,194.301,194.30-0.97%49,541
Oct 31, 20251,209.901,215.901,198.801,206.051,206.05-0.32%18,065
Oct 30, 20251,211.851,211.851,199.351,209.901,209.900.12%31,843
Oct 29, 20251,191.551,223.751,184.001,208.501,208.502.05%166,354
Oct 28, 20251,145.101,186.501,145.101,184.251,184.252.95%197,303
Oct 27, 20251,150.001,156.501,143.301,150.351,150.350.88%74,115
Oct 24, 20251,138.251,150.951,131.801,140.351,140.350.18%32,785
Oct 23, 20251,160.001,160.901,135.101,138.251,138.25-1.23%67,006
Oct 21, 20251,147.101,155.301,147.101,152.451,152.450.63%17,215
Oct 20, 20251,175.401,175.401,140.001,145.201,145.20-1.51%30,586
Oct 17, 20251,173.901,177.901,150.001,162.801,162.80-0.77%145,523
Oct 16, 20251,163.901,172.951,158.851,171.851,171.850.99%87,428
Oct 15, 20251,149.951,163.501,145.601,160.351,160.351.10%14,660
Oct 14, 20251,163.501,169.651,139.151,147.751,147.75-1.22%42,078
Oct 13, 20251,159.501,163.901,154.001,161.951,161.95-0.52%36,557