Skip to main content
JSW Steel Limited (NSE:JSWSTEEL)
India flag India · Delayed Price · Currency is INR
1,285.00
+2.30 (0.18%)
Apr 28, 2026, 3:30 PM IST

JSW Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,284.001,306.801,275.601,281.601,281.60-0.09%1,902,689
Apr 27, 20261,273.001,297.001,268.101,282.701,282.702.15%2,309,506
Apr 24, 20261,264.001,268.001,246.501,255.701,255.70-0.10%1,996,768
Apr 23, 20261,263.401,269.901,251.001,257.001,257.00-0.51%1,715,185
Apr 22, 20261,283.001,286.601,258.401,263.401,263.40-1.27%2,882,614
Apr 21, 20261,284.401,296.401,273.701,279.601,279.600.40%2,108,883
Apr 20, 20261,241.101,279.001,233.001,274.501,274.502.76%4,606,071
Apr 17, 20261,213.001,242.301,198.601,240.301,240.302.09%1,875,945
Apr 16, 20261,221.201,242.901,211.301,214.901,214.90-0.30%2,686,363
Apr 15, 20261,222.901,232.001,210.601,218.601,218.601.20%1,404,182
Apr 13, 20261,199.101,213.401,189.301,204.201,204.20-0.87%1,031,668
Apr 10, 20261,210.001,224.801,203.901,214.801,214.800.42%1,719,725
Apr 9, 20261,187.201,218.001,185.001,209.701,209.701.29%2,563,654
Apr 8, 20261,170.001,204.601,170.001,194.301,194.303.68%2,383,883
Apr 7, 20261,139.001,157.601,122.301,151.901,151.901.61%3,158,128
Apr 6, 20261,132.001,145.701,115.101,133.601,133.60-0.67%3,213,623
Apr 2, 20261,135.001,145.801,106.401,141.301,141.300.08%2,208,479
Apr 1, 20261,141.901,159.001,134.501,140.401,140.401.59%2,025,282
Mar 30, 20261,130.001,136.501,114.001,122.501,122.50-0.69%2,454,814
Mar 27, 20261,150.001,150.801,126.901,130.301,130.30-2.22%2,750,813
Mar 25, 20261,140.001,170.101,137.301,156.001,156.001.97%1,632,217
Mar 24, 20261,131.901,142.701,112.001,133.701,133.702.17%1,218,013
Mar 23, 20261,153.801,153.801,102.501,109.601,109.60-5.13%2,532,216
Mar 20, 20261,139.101,186.501,138.001,169.601,169.603.42%3,580,084
Mar 19, 20261,159.301,165.901,126.701,130.901,130.90-4.19%2,207,126
Mar 18, 20261,164.301,184.101,160.101,180.301,180.301.12%1,284,823
Mar 17, 20261,147.001,169.301,139.201,167.201,167.201.89%1,760,476
Mar 16, 20261,121.501,150.001,120.101,145.601,145.602.35%2,593,202
Mar 13, 20261,166.701,169.201,115.501,119.301,119.30-4.55%2,284,551
Mar 12, 20261,175.001,182.501,150.001,172.601,172.60-0.53%1,265,744
Mar 11, 20261,212.001,222.901,171.001,178.801,178.80-2.92%1,802,500
Mar 10, 20261,196.101,219.901,195.201,214.301,214.301.82%1,131,600
Mar 9, 20261,203.001,213.001,170.201,192.601,192.60-3.33%2,145,649
Mar 6, 20261,240.701,249.101,229.201,233.701,233.70-1.15%1,140,348
Mar 5, 20261,214.501,253.401,214.501,248.101,248.102.89%1,696,077
Mar 4, 20261,236.001,253.901,200.001,213.001,213.00-4.28%1,682,849
Mar 2, 20261,253.201,272.001,244.701,267.301,267.300.21%1,608,917
Feb 27, 20261,272.001,277.801,260.501,264.701,264.70-1.24%2,081,751
Feb 26, 20261,275.501,282.301,270.001,280.601,280.600.44%779,191
Feb 25, 20261,261.001,284.701,257.301,275.001,275.001.63%2,095,033
Feb 24, 20261,230.201,259.001,230.201,254.501,254.501.13%1,515,571
Feb 23, 20261,240.001,248.001,228.301,240.501,240.500.38%787,962
Feb 20, 20261,230.501,253.001,222.601,235.801,235.800.60%876,475
Feb 19, 20261,252.001,255.501,223.101,228.401,228.40-1.82%824,461
Feb 18, 20261,244.601,264.001,244.201,251.201,251.200.53%1,389,762
Feb 17, 20261,246.001,248.001,233.201,244.601,244.60-0.29%1,115,057
Feb 16, 20261,229.901,249.901,226.501,248.201,248.201.31%627,073
Feb 13, 20261,240.001,247.801,225.201,232.001,232.00-1.27%1,726,700
Feb 12, 20261,254.201,254.201,240.401,247.901,247.90-0.10%762,998
Feb 11, 20261,248.501,254.801,238.001,249.201,249.200.41%835,404
Feb 10, 20261,245.001,261.901,236.701,244.101,244.10-0.07%1,150,559
Feb 9, 20261,248.501,254.701,235.101,245.001,245.000.71%1,503,210
Feb 6, 20261,233.901,238.601,222.401,236.201,236.20-0.29%918,161
Feb 5, 20261,218.601,241.801,214.201,239.801,239.800.94%1,198,051
Feb 4, 20261,229.001,240.101,223.901,228.201,228.20-0.10%1,062,043
Feb 3, 20261,225.001,244.701,212.801,229.401,229.402.52%2,093,172
Feb 2, 20261,200.001,203.801,174.001,199.201,199.200.65%1,839,134
Feb 1, 20261,202.101,219.901,172.901,191.501,191.50-1.89%863,875
Jan 30, 20261,228.001,228.001,194.501,214.401,214.40-1.87%2,876,505
Jan 29, 20261,227.501,245.001,217.901,237.501,237.501.54%2,471,027
Jan 28, 20261,232.001,232.001,208.201,218.701,218.70-0.27%2,214,293
Jan 27, 20261,197.001,230.401,182.701,222.001,222.004.44%3,808,562
Jan 23, 20261,193.301,193.301,164.801,170.001,170.00-1.22%2,406,992
Jan 22, 20261,180.001,192.001,176.101,184.401,184.400.83%1,428,697
Jan 21, 20261,163.501,178.901,159.601,174.601,174.601.26%1,401,954
Jan 20, 20261,188.001,195.001,156.501,160.001,160.00-2.04%1,106,893
Jan 19, 20261,187.401,195.801,176.401,184.101,184.10-0.27%2,213,860
Jan 16, 20261,181.801,199.301,179.201,187.301,187.300.47%1,883,089
Jan 14, 20261,179.901,201.901,170.301,181.801,181.800.31%2,281,726
Jan 13, 20261,182.701,194.801,168.401,178.101,178.10-0.39%1,570,887
Jan 12, 20261,160.001,185.001,146.401,182.701,182.702.06%1,391,748
Jan 9, 20261,160.001,170.701,154.401,158.801,158.800.25%1,387,896
Jan 8, 20261,190.001,190.001,153.901,155.901,155.90-2.85%1,275,035
Jan 7, 20261,174.901,193.501,169.401,189.801,189.801.15%1,161,485
Jan 6, 20261,185.901,197.601,169.001,176.301,176.30-0.81%1,395,370
Jan 5, 20261,180.701,192.901,179.001,185.901,185.900.44%1,017,822
Jan 2, 20261,172.001,184.001,169.101,180.701,180.700.79%903,240
Jan 1, 20261,163.501,176.801,161.001,171.501,171.500.58%1,173,697
Dec 31, 20251,156.001,169.001,132.601,164.801,164.804.79%5,881,898
Dec 30, 20251,093.001,114.001,089.501,111.601,111.601.74%1,609,086
Dec 29, 20251,100.001,111.001,089.401,092.601,092.60-0.16%3,084,525
Dec 26, 20251,092.101,099.701,082.001,094.401,094.400.28%1,317,269
Dec 24, 20251,099.501,103.301,088.101,091.301,091.30-0.50%806,530
Dec 23, 20251,095.001,102.901,092.001,096.801,096.800.17%961,759
Dec 22, 20251,085.001,100.301,077.701,094.901,094.901.42%1,086,319
Dec 19, 20251,091.001,091.001,075.701,079.601,079.60-0.24%1,068,212
Dec 18, 20251,079.001,091.501,073.201,082.201,082.200.27%1,134,603
Dec 17, 20251,088.301,093.701,075.601,079.301,079.30-0.30%1,781,774
Dec 16, 20251,114.001,114.001,080.501,082.601,082.60-2.89%2,000,325
Dec 15, 20251,120.101,122.601,110.001,114.801,114.80-0.95%1,017,965
Dec 12, 20251,110.001,128.801,108.801,125.501,125.501.82%827,546
Dec 11, 20251,100.901,111.301,095.501,105.401,105.400.78%759,090
Dec 10, 20251,101.301,113.101,090.001,096.801,096.80-0.99%1,222,924
Dec 9, 20251,118.001,120.601,099.301,107.801,107.80-1.01%1,947,088
Dec 8, 20251,164.901,168.001,114.801,119.101,119.10-3.71%1,727,184
Dec 5, 20251,150.001,170.001,143.401,162.201,162.201.01%2,326,439
Dec 4, 20251,159.001,165.001,143.101,150.601,150.600.61%2,285,777
Dec 3, 20251,162.001,171.201,104.901,143.601,143.60-1.58%6,026,786
Dec 2, 20251,168.401,172.801,159.301,162.001,162.00-0.55%2,834,317
Dec 1, 20251,164.901,185.001,157.301,168.401,168.400.70%3,039,396