JSW Steel Limited (NSE:JSWSTEEL)
India
· Delayed Price · Currency is INR 1,162.20
+11.60 (1.01%)
At close: Dec 5, 2025
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,150.00 | 1,170.00 | 1,143.40 | 1,162.20 | 1,162.20 | 1.01% | 2,326,439 |
| Dec 4, 2025 | 1,159.00 | 1,165.00 | 1,143.10 | 1,150.60 | 1,150.60 | 0.61% | 2,285,777 |
| Dec 3, 2025 | 1,162.00 | 1,171.20 | 1,104.90 | 1,143.60 | 1,143.60 | -1.58% | 6,026,786 |
| Dec 2, 2025 | 1,168.40 | 1,172.80 | 1,159.30 | 1,162.00 | 1,162.00 | -0.55% | 2,834,317 |
| Dec 1, 2025 | 1,164.90 | 1,185.00 | 1,157.30 | 1,168.40 | 1,168.40 | 0.70% | 3,039,396 |
| Nov 28, 2025 | 1,160.00 | 1,172.60 | 1,153.30 | 1,160.30 | 1,160.30 | -0.03% | 1,243,394 |
| Nov 27, 2025 | 1,159.00 | 1,163.00 | 1,136.30 | 1,160.60 | 1,160.60 | 0.54% | 2,342,042 |
| Nov 26, 2025 | 1,112.00 | 1,157.00 | 1,112.00 | 1,154.40 | 1,154.40 | 3.81% | 2,167,703 |
| Nov 25, 2025 | 1,107.30 | 1,123.90 | 1,107.30 | 1,112.00 | 1,112.00 | 0.54% | 1,394,051 |
| Nov 24, 2025 | 1,142.00 | 1,145.00 | 1,104.30 | 1,106.00 | 1,106.00 | -3.01% | 2,209,717 |
| Nov 21, 2025 | 1,166.00 | 1,166.90 | 1,133.10 | 1,140.30 | 1,140.30 | -2.54% | 1,045,627 |
| Nov 20, 2025 | 1,170.60 | 1,174.90 | 1,161.00 | 1,170.00 | 1,170.00 | 0.44% | 908,758 |
| Nov 19, 2025 | 1,167.50 | 1,170.90 | 1,157.60 | 1,164.90 | 1,164.90 | 0.16% | 522,344 |
| Nov 18, 2025 | 1,179.90 | 1,179.90 | 1,152.90 | 1,163.00 | 1,163.00 | -1.06% | 1,912,105 |
| Nov 17, 2025 | 1,173.90 | 1,178.00 | 1,165.40 | 1,175.50 | 1,175.50 | 0.66% | 1,102,752 |
| Nov 14, 2025 | 1,182.10 | 1,182.90 | 1,159.00 | 1,167.80 | 1,167.80 | -1.36% | 1,059,030 |
| Nov 13, 2025 | 1,191.70 | 1,200.40 | 1,178.10 | 1,183.90 | 1,183.90 | 0.18% | 1,427,189 |
| Nov 12, 2025 | 1,192.00 | 1,194.90 | 1,178.00 | 1,181.80 | 1,181.80 | -0.81% | 976,290 |
| Nov 11, 2025 | 1,187.00 | 1,206.70 | 1,166.10 | 1,191.50 | 1,191.50 | 1.03% | 1,588,730 |
| Nov 10, 2025 | 1,174.00 | 1,185.00 | 1,172.00 | 1,179.30 | 1,179.30 | 0.65% | 740,226 |
| Nov 7, 2025 | 1,160.10 | 1,182.90 | 1,151.20 | 1,171.70 | 1,171.70 | 0.25% | 845,047 |
| Nov 6, 2025 | 1,181.40 | 1,183.50 | 1,161.60 | 1,168.80 | 1,168.80 | -1.07% | 1,304,994 |
| Nov 4, 2025 | 1,202.60 | 1,202.60 | 1,175.20 | 1,181.40 | 1,181.40 | -1.14% | 1,110,884 |
| Nov 3, 2025 | 1,213.90 | 1,217.50 | 1,190.00 | 1,195.00 | 1,195.00 | -0.91% | 1,486,643 |
| Oct 31, 2025 | 1,210.00 | 1,216.00 | 1,199.00 | 1,206.00 | 1,206.00 | -0.33% | 1,337,807 |
| Oct 30, 2025 | 1,207.90 | 1,211.60 | 1,199.40 | 1,210.00 | 1,210.00 | 0.17% | 1,273,913 |
| Oct 29, 2025 | 1,189.20 | 1,223.90 | 1,185.50 | 1,207.90 | 1,207.90 | 2.00% | 3,819,737 |
| Oct 28, 2025 | 1,145.60 | 1,186.40 | 1,145.00 | 1,184.20 | 1,184.20 | 2.92% | 3,451,230 |
| Oct 27, 2025 | 1,147.80 | 1,156.70 | 1,143.20 | 1,150.60 | 1,150.60 | 0.81% | 1,275,776 |
| Oct 24, 2025 | 1,140.00 | 1,151.00 | 1,131.50 | 1,141.40 | 1,141.40 | 0.28% | 1,320,560 |
| Oct 23, 2025 | 1,161.00 | 1,162.50 | 1,135.10 | 1,138.20 | 1,138.20 | -1.24% | 1,740,322 |
| Oct 21, 2025 | 1,150.00 | 1,154.70 | 1,148.60 | 1,152.50 | 1,152.50 | 0.64% | 115,719 |
| Oct 20, 2025 | 1,174.60 | 1,174.60 | 1,139.40 | 1,145.20 | 1,145.20 | -1.56% | 1,214,428 |
| Oct 17, 2025 | 1,175.00 | 1,178.00 | 1,149.60 | 1,163.30 | 1,163.30 | -0.75% | 2,207,267 |
| Oct 16, 2025 | 1,165.00 | 1,173.50 | 1,158.60 | 1,172.10 | 1,172.10 | 0.97% | 655,759 |
| Oct 15, 2025 | 1,147.80 | 1,163.70 | 1,145.00 | 1,160.80 | 1,160.80 | 1.13% | 1,284,749 |
| Oct 14, 2025 | 1,165.00 | 1,169.60 | 1,139.40 | 1,147.80 | 1,147.80 | -1.17% | 1,408,990 |
| Oct 13, 2025 | 1,160.90 | 1,164.90 | 1,153.60 | 1,161.40 | 1,161.40 | -0.55% | 488,298 |
| Oct 10, 2025 | 1,174.00 | 1,175.00 | 1,156.40 | 1,167.80 | 1,167.80 | -0.63% | 1,457,768 |
| Oct 9, 2025 | 1,146.00 | 1,178.80 | 1,146.00 | 1,175.20 | 1,175.20 | 2.62% | 2,001,612 |
| Oct 8, 2025 | 1,158.00 | 1,162.70 | 1,142.70 | 1,145.20 | 1,145.20 | -1.00% | 737,972 |
| Oct 7, 2025 | 1,159.90 | 1,173.00 | 1,154.20 | 1,156.80 | 1,156.80 | -0.27% | 1,565,661 |
| Oct 6, 2025 | 1,161.70 | 1,164.90 | 1,149.20 | 1,159.90 | 1,159.90 | -0.15% | 1,013,304 |
| Oct 3, 2025 | 1,146.10 | 1,175.80 | 1,145.90 | 1,161.70 | 1,161.70 | 1.36% | 2,179,883 |
| Oct 1, 2025 | 1,145.00 | 1,148.60 | 1,132.20 | 1,146.10 | 1,146.10 | 0.30% | 1,129,506 |
| Sep 30, 2025 | 1,128.80 | 1,149.90 | 1,127.10 | 1,142.70 | 1,142.70 | 1.83% | 2,771,126 |
| Sep 29, 2025 | 1,130.00 | 1,143.90 | 1,119.70 | 1,122.20 | 1,122.20 | -0.76% | 2,615,670 |
| Sep 26, 2025 | 1,155.00 | 1,167.90 | 1,127.90 | 1,130.80 | 1,130.80 | -1.54% | 2,999,892 |
| Sep 25, 2025 | 1,149.10 | 1,157.50 | 1,140.00 | 1,148.50 | 1,148.50 | -0.05% | 1,581,307 |
| Sep 24, 2025 | 1,138.40 | 1,161.00 | 1,133.00 | 1,149.10 | 1,149.10 | 0.94% | 2,111,388 |
| Sep 23, 2025 | 1,125.00 | 1,148.00 | 1,117.10 | 1,138.40 | 1,138.40 | 1.92% | 2,075,493 |
| Sep 22, 2025 | 1,122.00 | 1,126.80 | 1,111.60 | 1,117.00 | 1,117.00 | -0.52% | 786,218 |
| Sep 19, 2025 | 1,121.10 | 1,126.00 | 1,113.70 | 1,122.80 | 1,122.80 | 0.15% | 1,351,221 |
| Sep 18, 2025 | 1,111.90 | 1,122.90 | 1,105.00 | 1,121.10 | 1,121.10 | 0.91% | 824,725 |
| Sep 17, 2025 | 1,119.50 | 1,122.60 | 1,107.10 | 1,111.00 | 1,111.00 | -0.38% | 950,577 |
| Sep 16, 2025 | 1,100.50 | 1,117.90 | 1,100.00 | 1,115.20 | 1,115.20 | 1.30% | 1,644,497 |
| Sep 15, 2025 | 1,100.00 | 1,105.00 | 1,090.50 | 1,100.90 | 1,100.90 | 0.17% | 565,667 |
| Sep 12, 2025 | 1,099.00 | 1,107.90 | 1,093.00 | 1,099.00 | 1,099.00 | - | 1,057,815 |
| Sep 11, 2025 | 1,101.20 | 1,108.00 | 1,095.20 | 1,099.00 | 1,099.00 | -0.20% | 852,085 |
| Sep 10, 2025 | 1,108.00 | 1,115.50 | 1,097.30 | 1,101.20 | 1,101.20 | -0.30% | 1,305,818 |
| Sep 9, 2025 | 1,100.00 | 1,110.00 | 1,095.70 | 1,104.50 | 1,104.50 | 0.28% | 1,058,374 |
| Sep 8, 2025 | 1,080.10 | 1,112.30 | 1,080.10 | 1,101.40 | 1,101.40 | 2.64% | 3,219,380 |
| Sep 5, 2025 | 1,069.00 | 1,076.60 | 1,063.00 | 1,073.10 | 1,073.10 | 0.07% | 748,933 |
| Sep 4, 2025 | 1,075.00 | 1,076.40 | 1,066.10 | 1,072.40 | 1,072.40 | 0.02% | 922,622 |
| Sep 3, 2025 | 1,042.00 | 1,079.90 | 1,040.00 | 1,072.20 | 1,072.20 | 2.70% | 3,357,124 |
| Sep 2, 2025 | 1,035.60 | 1,049.50 | 1,031.20 | 1,044.00 | 1,044.00 | 0.82% | 1,071,341 |
| Sep 1, 2025 | 1,026.60 | 1,038.60 | 1,026.10 | 1,035.50 | 1,035.50 | 0.87% | 624,424 |
| Aug 29, 2025 | 1,032.00 | 1,038.30 | 1,022.30 | 1,026.60 | 1,026.60 | -0.89% | 1,062,037 |
| Aug 28, 2025 | 1,047.10 | 1,055.10 | 1,033.90 | 1,035.80 | 1,035.80 | -1.08% | 1,313,061 |
| Aug 26, 2025 | 1,051.20 | 1,057.00 | 1,044.70 | 1,047.10 | 1,047.10 | -1.01% | 1,758,169 |
| Aug 25, 2025 | 1,059.50 | 1,062.70 | 1,049.80 | 1,057.80 | 1,057.80 | 0.30% | 1,552,036 |
| Aug 22, 2025 | 1,068.50 | 1,071.40 | 1,051.30 | 1,054.60 | 1,054.60 | -1.60% | 1,950,366 |
| Aug 21, 2025 | 1,080.60 | 1,086.10 | 1,069.30 | 1,071.80 | 1,071.80 | -1.00% | 2,069,244 |
| Aug 20, 2025 | 1,072.00 | 1,089.20 | 1,067.30 | 1,082.60 | 1,082.60 | 0.86% | 1,321,114 |
| Aug 19, 2025 | 1,080.00 | 1,088.00 | 1,070.70 | 1,073.40 | 1,073.40 | -0.59% | 1,867,228 |
| Aug 18, 2025 | 1,060.00 | 1,084.00 | 1,050.00 | 1,079.80 | 1,079.80 | 3.28% | 3,252,940 |
| Aug 14, 2025 | 1,055.00 | 1,058.10 | 1,038.90 | 1,045.50 | 1,045.50 | -0.78% | 870,899 |
| Aug 13, 2025 | 1,052.20 | 1,059.60 | 1,050.30 | 1,053.70 | 1,053.70 | 0.52% | 1,125,769 |
| Aug 12, 2025 | 1,054.80 | 1,059.90 | 1,045.60 | 1,048.20 | 1,048.20 | -0.43% | 1,231,299 |
| Aug 11, 2025 | 1,049.20 | 1,065.00 | 1,046.30 | 1,052.70 | 1,052.70 | 0.33% | 1,492,814 |
| Aug 8, 2025 | 1,070.00 | 1,071.40 | 1,041.70 | 1,049.20 | 1,049.20 | -1.47% | 2,234,463 |
| Aug 7, 2025 | 1,052.60 | 1,074.90 | 1,046.00 | 1,064.80 | 1,064.80 | 1.16% | 1,837,589 |
| Aug 6, 2025 | 1,059.00 | 1,061.50 | 1,045.80 | 1,052.60 | 1,052.60 | -0.08% | 1,797,515 |
| Aug 5, 2025 | 1,059.00 | 1,063.40 | 1,048.70 | 1,053.40 | 1,053.40 | -0.24% | 1,524,968 |
| Aug 4, 2025 | 1,029.70 | 1,058.90 | 1,026.40 | 1,055.90 | 1,055.90 | 2.73% | 1,835,680 |
| Aug 1, 2025 | 1,054.00 | 1,054.00 | 1,023.60 | 1,027.80 | 1,027.80 | -1.96% | 1,604,653 |
| Jul 31, 2025 | 1,018.00 | 1,058.60 | 1,018.00 | 1,048.30 | 1,048.30 | 1.00% | 3,144,726 |
| Jul 30, 2025 | 1,046.40 | 1,052.30 | 1,031.70 | 1,037.90 | 1,037.90 | 0.29% | 1,781,038 |
| Jul 29, 2025 | 1,023.80 | 1,051.30 | 1,023.80 | 1,034.90 | 1,034.90 | 0.59% | 2,215,340 |
| Jul 28, 2025 | 1,029.00 | 1,034.00 | 1,017.40 | 1,028.80 | 1,028.80 | 0.19% | 1,839,488 |
| Jul 25, 2025 | 1,033.80 | 1,035.00 | 1,020.10 | 1,026.90 | 1,026.90 | -0.67% | 912,255 |
| Jul 24, 2025 | 1,039.00 | 1,048.80 | 1,031.80 | 1,033.80 | 1,033.80 | - | 1,462,398 |
| Jul 23, 2025 | 1,034.00 | 1,037.80 | 1,025.00 | 1,033.80 | 1,033.80 | 0.30% | 1,192,492 |
| Jul 22, 2025 | 1,038.60 | 1,043.20 | 1,028.60 | 1,030.70 | 1,030.70 | -0.40% | 1,237,568 |
| Jul 21, 2025 | 1,051.00 | 1,053.50 | 1,018.30 | 1,034.80 | 1,034.80 | 0.04% | 2,771,028 |
| Jul 18, 2025 | 1,039.00 | 1,053.50 | 1,027.00 | 1,034.40 | 1,034.40 | 0.02% | 1,694,015 |
| Jul 17, 2025 | 1,030.50 | 1,041.70 | 1,023.50 | 1,034.20 | 1,034.20 | 0.43% | 1,553,977 |
| Jul 16, 2025 | 1,034.00 | 1,035.00 | 1,020.50 | 1,029.80 | 1,029.80 | -0.50% | 1,099,243 |
| Jul 15, 2025 | 1,044.70 | 1,044.70 | 1,028.20 | 1,035.00 | 1,035.00 | -0.38% | 982,842 |
| Jul 14, 2025 | 1,040.00 | 1,044.90 | 1,031.80 | 1,038.90 | 1,038.90 | 0.16% | 1,238,524 |