JSW Steel Limited (NSE:JSWSTEEL)
India
· Delayed Price · Currency is INR 1,233.70
-14.40 (-1.15%)
At close: Mar 6, 2026
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,240.70 | 1,249.10 | 1,229.20 | 1,233.70 | 1,233.70 | -1.15% | 1,140,348 |
| Mar 5, 2026 | 1,214.50 | 1,253.40 | 1,214.50 | 1,248.10 | 1,248.10 | 2.89% | 1,696,077 |
| Mar 4, 2026 | 1,236.00 | 1,253.90 | 1,200.00 | 1,213.00 | 1,213.00 | -4.28% | 1,682,849 |
| Mar 2, 2026 | 1,253.20 | 1,272.00 | 1,244.70 | 1,267.30 | 1,267.30 | 0.21% | 1,608,917 |
| Feb 27, 2026 | 1,272.00 | 1,277.80 | 1,260.50 | 1,264.70 | 1,264.70 | -1.24% | 2,081,751 |
| Feb 26, 2026 | 1,275.50 | 1,282.30 | 1,270.00 | 1,280.60 | 1,280.60 | 0.44% | 779,191 |
| Feb 25, 2026 | 1,261.00 | 1,284.70 | 1,257.30 | 1,275.00 | 1,275.00 | 1.63% | 2,095,033 |
| Feb 24, 2026 | 1,230.20 | 1,259.00 | 1,230.20 | 1,254.50 | 1,254.50 | 1.13% | 1,515,571 |
| Feb 23, 2026 | 1,240.00 | 1,248.00 | 1,228.30 | 1,240.50 | 1,240.50 | 0.38% | 787,962 |
| Feb 20, 2026 | 1,230.50 | 1,253.00 | 1,222.60 | 1,235.80 | 1,235.80 | 0.60% | 876,475 |
| Feb 19, 2026 | 1,252.00 | 1,255.50 | 1,223.10 | 1,228.40 | 1,228.40 | -1.82% | 824,461 |
| Feb 18, 2026 | 1,244.60 | 1,264.00 | 1,244.20 | 1,251.20 | 1,251.20 | 0.53% | 1,389,762 |
| Feb 17, 2026 | 1,246.00 | 1,248.00 | 1,233.20 | 1,244.60 | 1,244.60 | -0.29% | 1,115,057 |
| Feb 16, 2026 | 1,229.90 | 1,249.90 | 1,226.50 | 1,248.20 | 1,248.20 | 1.31% | 627,073 |
| Feb 13, 2026 | 1,240.00 | 1,247.80 | 1,225.20 | 1,232.00 | 1,232.00 | -1.27% | 1,726,700 |
| Feb 12, 2026 | 1,254.20 | 1,254.20 | 1,240.40 | 1,247.90 | 1,247.90 | -0.10% | 762,998 |
| Feb 11, 2026 | 1,248.50 | 1,254.80 | 1,238.00 | 1,249.20 | 1,249.20 | 0.41% | 835,404 |
| Feb 10, 2026 | 1,245.00 | 1,261.90 | 1,236.70 | 1,244.10 | 1,244.10 | -0.07% | 1,150,559 |
| Feb 9, 2026 | 1,248.50 | 1,254.70 | 1,235.10 | 1,245.00 | 1,245.00 | 0.71% | 1,503,210 |
| Feb 6, 2026 | 1,233.90 | 1,238.60 | 1,222.40 | 1,236.20 | 1,236.20 | -0.29% | 918,161 |
| Feb 5, 2026 | 1,218.60 | 1,241.80 | 1,214.20 | 1,239.80 | 1,239.80 | 0.94% | 1,198,051 |
| Feb 4, 2026 | 1,229.00 | 1,240.10 | 1,223.90 | 1,228.20 | 1,228.20 | -0.10% | 1,062,043 |
| Feb 3, 2026 | 1,225.00 | 1,244.70 | 1,212.80 | 1,229.40 | 1,229.40 | 2.52% | 2,093,172 |
| Feb 2, 2026 | 1,200.00 | 1,203.80 | 1,174.00 | 1,199.20 | 1,199.20 | 0.65% | 1,839,134 |
| Feb 1, 2026 | 1,202.10 | 1,219.90 | 1,172.90 | 1,191.50 | 1,191.50 | -1.89% | 863,875 |
| Jan 30, 2026 | 1,228.00 | 1,228.00 | 1,194.50 | 1,214.40 | 1,214.40 | -1.87% | 2,876,505 |
| Jan 29, 2026 | 1,227.50 | 1,245.00 | 1,217.90 | 1,237.50 | 1,237.50 | 1.54% | 2,471,027 |
| Jan 28, 2026 | 1,232.00 | 1,232.00 | 1,208.20 | 1,218.70 | 1,218.70 | -0.27% | 2,214,293 |
| Jan 27, 2026 | 1,197.00 | 1,230.40 | 1,182.70 | 1,222.00 | 1,222.00 | 4.44% | 3,808,562 |
| Jan 23, 2026 | 1,193.30 | 1,193.30 | 1,164.80 | 1,170.00 | 1,170.00 | -1.22% | 2,406,992 |
| Jan 22, 2026 | 1,180.00 | 1,192.00 | 1,176.10 | 1,184.40 | 1,184.40 | 0.83% | 1,428,697 |
| Jan 21, 2026 | 1,163.50 | 1,178.90 | 1,159.60 | 1,174.60 | 1,174.60 | 1.26% | 1,401,954 |
| Jan 20, 2026 | 1,188.00 | 1,195.00 | 1,156.50 | 1,160.00 | 1,160.00 | -2.04% | 1,106,893 |
| Jan 19, 2026 | 1,187.40 | 1,195.80 | 1,176.40 | 1,184.10 | 1,184.10 | -0.27% | 2,213,860 |
| Jan 16, 2026 | 1,181.80 | 1,199.30 | 1,179.20 | 1,187.30 | 1,187.30 | 0.47% | 1,883,089 |
| Jan 14, 2026 | 1,179.90 | 1,201.90 | 1,170.30 | 1,181.80 | 1,181.80 | 0.31% | 2,281,726 |
| Jan 13, 2026 | 1,182.70 | 1,194.80 | 1,168.40 | 1,178.10 | 1,178.10 | -0.39% | 1,570,887 |
| Jan 12, 2026 | 1,160.00 | 1,185.00 | 1,146.40 | 1,182.70 | 1,182.70 | 2.06% | 1,391,748 |
| Jan 9, 2026 | 1,160.00 | 1,170.70 | 1,154.40 | 1,158.80 | 1,158.80 | 0.25% | 1,387,896 |
| Jan 8, 2026 | 1,190.00 | 1,190.00 | 1,153.90 | 1,155.90 | 1,155.90 | -2.85% | 1,275,035 |
| Jan 7, 2026 | 1,174.90 | 1,193.50 | 1,169.40 | 1,189.80 | 1,189.80 | 1.15% | 1,161,485 |
| Jan 6, 2026 | 1,185.90 | 1,197.60 | 1,169.00 | 1,176.30 | 1,176.30 | -0.81% | 1,395,370 |
| Jan 5, 2026 | 1,180.70 | 1,192.90 | 1,179.00 | 1,185.90 | 1,185.90 | 0.44% | 1,017,822 |
| Jan 2, 2026 | 1,172.00 | 1,184.00 | 1,169.10 | 1,180.70 | 1,180.70 | 0.79% | 903,240 |
| Jan 1, 2026 | 1,163.50 | 1,176.80 | 1,161.00 | 1,171.50 | 1,171.50 | 0.58% | 1,173,697 |
| Dec 31, 2025 | 1,156.00 | 1,169.00 | 1,132.60 | 1,164.80 | 1,164.80 | 4.79% | 5,881,898 |
| Dec 30, 2025 | 1,093.00 | 1,114.00 | 1,089.50 | 1,111.60 | 1,111.60 | 1.74% | 1,609,086 |
| Dec 29, 2025 | 1,100.00 | 1,111.00 | 1,089.40 | 1,092.60 | 1,092.60 | -0.16% | 3,084,525 |
| Dec 26, 2025 | 1,092.10 | 1,099.70 | 1,082.00 | 1,094.40 | 1,094.40 | 0.28% | 1,317,269 |
| Dec 24, 2025 | 1,099.50 | 1,103.30 | 1,088.10 | 1,091.30 | 1,091.30 | -0.50% | 806,530 |
| Dec 23, 2025 | 1,095.00 | 1,102.90 | 1,092.00 | 1,096.80 | 1,096.80 | 0.17% | 961,759 |
| Dec 22, 2025 | 1,085.00 | 1,100.30 | 1,077.70 | 1,094.90 | 1,094.90 | 1.42% | 1,086,319 |
| Dec 19, 2025 | 1,091.00 | 1,091.00 | 1,075.70 | 1,079.60 | 1,079.60 | -0.24% | 1,068,212 |
| Dec 18, 2025 | 1,079.00 | 1,091.50 | 1,073.20 | 1,082.20 | 1,082.20 | 0.27% | 1,134,603 |
| Dec 17, 2025 | 1,088.30 | 1,093.70 | 1,075.60 | 1,079.30 | 1,079.30 | -0.30% | 1,781,774 |
| Dec 16, 2025 | 1,114.00 | 1,114.00 | 1,080.50 | 1,082.60 | 1,082.60 | -2.89% | 2,000,325 |
| Dec 15, 2025 | 1,120.10 | 1,122.60 | 1,110.00 | 1,114.80 | 1,114.80 | -0.95% | 1,017,965 |
| Dec 12, 2025 | 1,110.00 | 1,128.80 | 1,108.80 | 1,125.50 | 1,125.50 | 1.82% | 827,546 |
| Dec 11, 2025 | 1,100.90 | 1,111.30 | 1,095.50 | 1,105.40 | 1,105.40 | 0.78% | 759,090 |
| Dec 10, 2025 | 1,101.30 | 1,113.10 | 1,090.00 | 1,096.80 | 1,096.80 | -0.99% | 1,222,924 |
| Dec 9, 2025 | 1,118.00 | 1,120.60 | 1,099.30 | 1,107.80 | 1,107.80 | -1.01% | 1,947,088 |
| Dec 8, 2025 | 1,164.90 | 1,168.00 | 1,114.80 | 1,119.10 | 1,119.10 | -3.71% | 1,727,184 |
| 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 |