JSW Steel Limited (NSE:JSWSTEEL)
India
· Delayed Price · Currency is INR 1,128.50
-20.00 (-1.74%)
Sep 26, 2025, 3:30 PM IST
JSW Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,155.00 | 1,167.90 | 1,127.90 | 1,130.80 | 1,130.80 | -1.54% | 2,999,492 |
| 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 |