JSW Steel Limited (JSWSTEEL.NS) NSE

1,091.20

-5.6(-0.51%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,099.51,091.31,091.31,103.31,088.1806,549
December 23, 20251,0951,096.81,096.81,102.91,092961,760
December 22, 20251,0851,094.91,094.91,100.31,077.71.09M
December 19, 20251,0911,079.61,079.61,0911,075.71.07M
December 18, 20251,0791,082.21,082.21,091.51,073.21.13M
December 17, 20251,088.31,079.31,079.31,093.71,075.61.78M
December 16, 20251,1141,082.61,082.61,1141,080.52M
December 15, 20251,120.11,114.81,114.81,122.61,1101.02M
December 12, 20251,1101,125.51,125.51,128.81,108.8827,546
December 11, 20251,100.91,105.41,105.41,111.31,095.5759,135
December 10, 20251,101.31,096.81,096.81,113.11,0901.22M
December 09, 20251,1181,107.81,107.81,120.61,099.31.95M
December 08, 20251,164.91,119.11,119.11,1681,114.81.73M
December 05, 20251,1501,162.21,162.21,1701,143.42.33M
December 04, 20251,1591,150.61,150.61,1651,143.12.29M
December 03, 20251,1621,143.61,143.61,171.21,104.96.03M
December 02, 20251,168.41,1621,1621,172.81,159.32.83M
December 01, 20251,164.91,168.41,168.41,1851,157.33.04M
November 28, 20251,1601,160.31,160.31,172.61,153.31.24M
November 27, 20251,1591,160.61,160.61,1631,136.32.34M
November 26, 20251,1121,154.41,154.41,1571,1122.17M
November 25, 20251,107.31,1121,1121,123.91,107.31.39M
November 24, 20251,1421,1061,1061,1451,104.32.21M
November 21, 20251,1661,140.31,140.31,166.91,133.11.05M
November 19, 20251,167.51,164.91,164.91,170.91,157.6522,344
November 18, 20251,179.91,1631,1631,179.91,152.91.91M
November 17, 20251,173.91,175.51,175.51,1781,165.41.1M
November 14, 20251,182.11,167.81,167.81,182.91,1591.06M
November 13, 20251,191.71,183.91,183.91,200.41,178.11.43M
November 12, 20251,1921,181.81,181.81,194.91,178976,290
November 11, 20251,1871,191.51,191.51,206.71,166.11.59M
November 10, 20251,1741,179.31,179.31,1851,172740,488
November 07, 20251,160.11,171.71,171.71,182.91,151.2845,082
November 06, 20251,181.41,168.81,168.81,183.51,161.61.3M
November 04, 20251,202.61,181.41,181.41,202.61,175.21.11M
November 03, 20251,213.91,1951,1951,217.51,1901.49M
October 31, 20251,2101,2061,2061,2161,1991.34M
October 30, 20251,207.91,2101,2101,211.61,199.41.27M
October 29, 20251,189.21,207.91,207.91,223.91,185.53.82M
October 28, 20251,145.61,184.21,184.21,186.41,1453.45M
October 27, 20251,147.81,150.61,150.61,156.71,143.21.28M
October 24, 20251,1401,141.41,141.41,1511,131.51.32M
October 23, 20251,1611,138.21,138.21,162.51,135.11.74M
October 21, 20251,1501,152.51,152.51,154.71,148.6115,719
October 20, 20251,174.61,145.21,145.21,174.61,139.41.21M
October 17, 20251,1751,163.31,163.31,1781,149.62.21M
October 16, 20251,1651,172.11,172.11,173.51,158.6655,759
October 15, 20251,147.81,160.81,160.81,163.71,1451.28M
October 14, 20251,1651,147.81,147.81,169.61,139.41.41M
October 13, 20251,160.91,161.41,161.41,164.91,153.6488,447
October 10, 20251,1741,167.81,167.81,1751,156.41.46M
October 09, 20251,1461,175.21,175.21,178.81,1462M
October 08, 20251,1581,145.21,145.21,162.71,142.7737,972
October 07, 20251,159.91,156.81,156.81,1731,154.21.57M
October 06, 20251,161.71,159.91,159.91,164.91,149.21.01M
October 03, 20251,146.11,161.71,161.71,175.81,145.92.18M
October 01, 20251,1451,146.11,146.11,148.61,132.21.13M
September 30, 20251,128.81,142.71,142.71,149.91,127.12.77M
September 29, 20251,1301,122.21,122.21,143.91,119.72.62M
September 26, 20251,1551,130.81,130.81,167.91,127.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved