Skip to main content
JSW Steel Limited (BOM:500228)
India flag India · Delayed Price · Currency is INR
1,281.80
-1.25 (-0.10%)
At close: Apr 28, 2026

JSW Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,288.451,305.901,276.101,281.801,281.80-0.10%95,611
Apr 27, 20261,270.101,297.051,268.251,283.051,283.052.22%90,637
Apr 24, 20261,261.501,267.801,246.801,255.201,255.20-0.16%61,202
Apr 23, 20261,263.401,269.801,252.001,257.251,257.25-0.47%28,744
Apr 22, 20261,280.151,286.901,258.751,263.151,263.15-1.29%100,262
Apr 21, 20261,284.001,296.751,273.701,279.601,279.600.37%92,161
Apr 20, 20261,246.601,279.001,233.301,274.851,274.852.82%69,116
Apr 17, 20261,212.001,241.851,199.001,239.901,239.902.00%65,494
Apr 16, 20261,221.101,242.501,211.701,215.551,215.55-0.22%137,247
Apr 15, 20261,215.201,233.001,210.751,218.251,218.251.18%56,141
Apr 13, 20261,192.551,212.701,189.151,204.001,204.00-0.92%33,919
Apr 10, 20261,213.951,224.601,204.001,215.201,215.200.45%52,101
Apr 9, 20261,184.951,217.801,184.901,209.751,209.751.31%175,241
Apr 8, 20261,174.301,204.201,173.701,194.051,194.053.71%79,513
Apr 7, 20261,139.801,157.151,122.251,151.351,151.351.54%77,443
Apr 6, 20261,134.101,145.001,115.601,133.851,133.85-0.60%156,902
Apr 2, 20261,139.151,145.501,106.601,140.751,140.750.04%69,873
Apr 1, 20261,127.301,158.801,127.301,140.301,140.301.56%129,937
Mar 30, 20261,126.301,136.851,115.001,122.751,122.75-0.72%59,032
Mar 27, 20261,148.101,151.001,127.301,130.901,130.90-2.19%46,548
Mar 25, 20261,144.401,169.251,138.501,156.251,156.252.00%61,482
Mar 24, 20261,125.651,142.901,112.051,133.601,133.602.05%55,739
Mar 23, 20261,160.601,160.601,104.201,110.851,110.85-5.01%83,904
Mar 20, 20261,136.901,186.901,136.901,169.451,169.453.32%89,399
Mar 19, 20261,167.651,167.651,127.501,131.901,131.90-4.03%61,419
Mar 18, 20261,165.101,183.951,160.101,179.451,179.451.06%18,606
Mar 17, 20261,150.851,169.001,139.551,167.051,167.051.91%17,153
Mar 16, 20261,118.201,149.851,118.201,145.201,145.202.34%57,634
Mar 13, 20261,165.501,168.501,114.901,119.051,119.05-4.57%54,486
Mar 12, 20261,177.551,182.201,151.001,172.701,172.70-0.51%23,219
Mar 11, 20261,213.101,223.101,173.301,178.751,178.75-2.97%29,103
Mar 10, 20261,198.851,218.651,195.501,214.851,214.851.83%30,981
Mar 9, 20261,203.501,211.701,170.451,193.051,193.05-3.35%73,213
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