Skip to main content
JSW Steel Limited (BOM:500228)
India flag India · Delayed Price · Currency is INR
1,167.25
+16.75 (1.46%)
At close: Dec 5, 2025

JSW Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,176.001,176.001,155.651,168.051,168.05-0.68%70,292
Oct 9, 20251,147.851,178.501,147.351,176.001,176.002.73%85,986
Oct 8, 20251,155.901,160.251,142.151,144.801,144.80-1.03%55,904
Oct 7, 20251,161.951,173.151,155.001,156.751,156.75-0.25%23,399
Oct 6, 20251,156.301,164.001,149.251,159.651,159.65-0.21%36,867
Oct 3, 20251,145.951,175.651,145.951,162.101,162.101.41%91,302
Oct 1, 20251,145.051,148.501,132.001,145.951,145.950.27%23,459
Sep 30, 20251,127.901,149.751,127.001,142.901,142.901.87%102,658
Sep 29, 20251,133.851,144.251,119.501,121.901,121.90-0.75%50,835
Sep 26, 20251,151.001,167.001,127.451,130.401,130.40-1.62%155,165
Sep 25, 20251,150.351,157.001,143.101,149.051,149.05-0.02%110,455
Sep 24, 20251,138.801,161.051,132.751,149.301,149.300.92%67,348
Sep 23, 20251,121.901,148.001,117.801,138.801,138.801.90%155,666
Sep 22, 20251,025.151,127.001,025.151,117.601,117.60-0.49%30,198
Sep 19, 20251,115.851,125.651,113.751,123.101,123.100.18%27,117
Sep 18, 20251,111.151,122.701,105.251,121.101,121.100.90%34,962
Sep 17, 20251,118.201,121.901,107.001,111.151,111.15-0.37%28,301
Sep 16, 20251,103.551,118.001,101.251,115.251,115.251.34%53,355
Sep 15, 20251,099.651,105.001,089.651,100.451,100.450.11%32,475
Sep 12, 20251,098.251,105.901,093.851,099.201,099.200.05%12,325
Sep 11, 20251,102.101,106.901,094.651,098.601,098.60-0.25%171,245
Sep 10, 20251,108.051,114.851,097.251,101.401,101.40-0.42%30,806
Sep 9, 20251,100.001,109.751,095.451,106.101,106.100.40%37,624
Sep 8, 20251,074.451,112.001,074.451,101.651,101.652.67%73,047
Sep 5, 20251,065.151,076.601,062.401,072.951,072.950.07%11,731
Sep 4, 20251,071.151,075.151,066.001,072.201,072.20-0.01%31,169
Sep 3, 20251,044.451,079.501,041.301,072.351,072.352.76%87,383
Sep 2, 20251,026.651,049.001,026.651,043.551,043.550.88%16,163
Sep 1, 20251,024.151,038.351,024.151,034.451,034.450.74%22,171
Aug 29, 20251,034.101,037.501,022.001,026.851,026.85-0.87%32,381
Aug 28, 20251,026.701,054.951,026.701,035.901,035.90-1.11%25,955
Aug 26, 20251,053.101,056.601,044.501,047.501,047.50-0.97%17,013
Aug 25, 20251,055.151,062.751,049.751,057.751,057.750.36%105,807
Aug 22, 20251,067.651,070.651,051.551,053.951,053.95-1.70%27,391
Aug 21, 20251,076.801,085.901,069.501,072.201,072.20-0.96%35,434
Aug 20, 20251,069.051,089.651,067.851,082.601,082.600.86%46,715
Aug 19, 20251,075.151,085.901,070.251,073.401,073.40-0.65%48,832
Aug 18, 20251,048.951,085.001,048.951,080.401,080.403.37%67,548
Aug 14, 20251,053.751,057.601,038.351,045.151,045.15-0.81%23,300
Aug 13, 20251,054.251,059.901,050.151,053.701,053.700.54%15,708
Aug 12, 20251,056.651,059.201,045.601,048.001,048.00-0.45%26,911
Aug 11, 20251,046.651,060.901,046.651,052.751,052.750.34%43,616
Aug 8, 20251,067.201,071.001,041.751,049.201,049.20-1.67%52,250
Aug 7, 20251,050.151,074.301,045.801,067.001,067.001.36%111,548
Aug 6, 20251,056.201,061.351,045.251,052.701,052.70-0.07%47,299
Aug 5, 20251,056.901,063.501,048.801,053.451,053.45-0.26%201,873
Aug 4, 20251,032.851,058.901,026.101,056.151,056.152.83%363,005
Aug 1, 20251,050.051,052.951,024.001,027.101,027.10-1.96%75,436
Jul 31, 20251,020.001,059.001,020.001,047.601,047.600.97%55,704
Jul 30, 20251,047.551,052.001,031.851,037.551,037.550.26%109,565
Jul 29, 20251,023.101,051.151,023.101,034.851,034.850.59%54,485
Jul 28, 20251,026.901,034.151,017.751,028.801,028.800.21%53,115
Jul 25, 20251,030.151,035.551,020.351,026.601,026.60-0.68%9,330
Jul 24, 20251,037.901,049.001,032.301,033.651,033.65-107,350
Jul 23, 20251,039.351,039.351,025.101,033.601,033.600.28%21,193
Jul 22, 20251,040.351,043.251,029.001,030.751,030.75-0.31%118,803
Jul 21, 20251,055.051,055.101,018.551,033.951,033.95-0.05%78,606
Jul 18, 20251,039.951,046.701,027.001,034.451,034.450.10%31,959
Jul 17, 20251,027.451,041.601,023.901,033.401,033.400.40%149,640
Jul 16, 20251,039.151,039.151,020.451,029.251,029.25-0.64%24,954
Jul 15, 20251,041.201,044.201,028.301,035.851,035.85-0.29%83,889
Jul 14, 20251,038.051,044.401,031.301,038.851,038.850.16%228,135