JSW Steel Limited (JSWSTEEL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in JSW Steel Limited (JSWSTEEL.NS) 10 years ago, it would be worth ₹7,503.19 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,918.81, while ₹1000 invested 1 year ago would be worth ₹1,226.72. This corresponds to total returns of 650.32%, 91.88%, 22.67%, respectively, with annualized returns of 22.31%, 13.92%, 22.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,298 | 1,293.7 | 1,293.7 | 1,298.8 | 1,280.5 | 2.01M |
| August 20, 2026 | 1,298.5 | 1,299.7 | 1,299.7 | 1,310.6 | 1,281.5 | 3.42M |
| August 19, 2026 | 1,273.7 | 1,285.8 | 1,285.8 | 1,285.8 | 1,262.1 | 1.01M |
| August 18, 2026 | 1,275 | 1,267.6 | 1,267.6 | 1,285.8 | 1,265 | 718,886 |
| August 17, 2026 | 1,263.6 | 1,277.8 | 1,277.8 | 1,297 | 1,250.4 | 1.4M |
| August 14, 2026 | 1,267.3 | 1,270 | 1,270 | 1,276.7 | 1,260.3 | 975,420 |
| August 13, 2026 | 1,269.1 | 1,275 | 1,275 | 1,275.7 | 1,264 | 1.69M |
| August 12, 2026 | 1,285.9 | 1,269.1 | 1,269.1 | 1,288.9 | 1,268.2 | 862,476 |
| August 11, 2026 | 1,299 | 1,283.4 | 1,283.4 | 1,303.9 | 1,276.1 | 1.51M |
| August 10, 2026 | 1,299.5 | 1,302 | 1,302 | 1,312 | 1,295 | 1.52M |
| August 07, 2026 | 1,303.8 | 1,299.5 | 1,299.5 | 1,309.9 | 1,288.5 | 720,726 |
| August 06, 2026 | 1,330 | 1,307.9 | 1,307.9 | 1,335 | 1,303.5 | 2.31M |
| August 05, 2026 | 1,304.5 | 1,330 | 1,330 | 1,331 | 1,284.7 | 2.19M |
| August 04, 2026 | 1,280.5 | 1,300 | 1,300 | 1,300 | 1,275.9 | 1.48M |
| August 03, 2026 | 1,278.9 | 1,292.3 | 1,292.3 | 1,294.8 | 1,268.7 | 2.58M |
| July 31, 2026 | 1,276.4 | 1,270 | 1,270 | 1,282.2 | 1,262 | 1.45M |
| July 30, 2026 | 1,279.1 | 1,270.8 | 1,270.8 | 1,304.5 | 1,261.5 | 922,958 |
| July 29, 2026 | 1,255.7 | 1,276.6 | 1,276.6 | 1,279 | 1,243.2 | 1.52M |
| July 28, 2026 | 1,241.2 | 1,246.9 | 1,246.9 | 1,259.9 | 1,241.2 | 1.52M |
| July 27, 2026 | 1,251 | 1,244.6 | 1,244.6 | 1,251 | 1,234.3 | 1.13M |
| July 24, 2026 | 1,238.6 | 1,240.8 | 1,240.8 | 1,245 | 1,228.1 | 1.08M |
| July 23, 2026 | 1,256 | 1,246.8 | 1,246.8 | 1,274.7 | 1,238.5 | 2.67M |
| July 22, 2026 | 1,264.5 | 1,266.9 | 1,266.9 | 1,279.3 | 1,261.7 | 3.99M |
| July 21, 2026 | 1,259 | 1,267.4 | 1,267.4 | 1,271.4 | 1,252 | 1.94M |
| July 20, 2026 | 1,252.7 | 1,257 | 1,257 | 1,266.6 | 1,247.2 | 2.69M |
| July 17, 2026 | 1,221 | 1,237.3 | 1,237.3 | 1,243.9 | 1,218 | 2.8M |
| July 16, 2026 | 1,232.9 | 1,221 | 1,221 | 1,233.3 | 1,219.4 | 1.34M |
| July 15, 2026 | 1,249.6 | 1,226.9 | 1,226.9 | 1,252.6 | 1,224.9 | 836,296 |
| July 14, 2026 | 1,225.1 | 1,247.7 | 1,247.7 | 1,254.8 | 1,225.1 | 1.04M |
| July 13, 2026 | 1,235.2 | 1,237.4 | 1,237.4 | 1,240.1 | 1,220.4 | 1.4M |
| July 10, 2026 | 1,232.3 | 1,245.4 | 1,245.4 | 1,259 | 1,232.3 | 1.5M |
| July 09, 2026 | 1,224 | 1,225.8 | 1,225.8 | 1,240.5 | 1,220.3 | 1.15M |
| July 08, 2026 | 1,231 | 1,219.5 | 1,219.5 | 1,245.8 | 1,212.2 | 1.04M |
| July 07, 2026 | 1,236 | 1,246.4 | 1,246.4 | 1,252.8 | 1,221.2 | 2.55M |
| July 06, 2026 | 1,230 | 1,243.2 | 1,243.2 | 1,244.5 | 1,225.4 | 1.09M |
| July 03, 2026 | 1,232 | 1,230.2 | 1,230.2 | 1,245.2 | 1,226.1 | 1.15M |
| July 02, 2026 | 1,226 | 1,223.8 | 1,223.8 | 1,234.2 | 1,217.1 | 1.3M |
| July 01, 2026 | 1,229.6 | 1,216.2 | 1,216.2 | 1,231.9 | 1,210.7 | 1.63M |
| June 30, 2026 | 1,232 | 1,226.4 | 1,226.4 | 1,238.7 | 1,221.5 | 1.24M |
| June 29, 2026 | 1,239 | 1,232.4 | 1,232.4 | 1,250.7 | 1,226.6 | 2.09M |
| June 25, 2026 | 1,224.7 | 1,231 | 1,231 | 1,238.6 | 1,224.1 | 1.71M |
| June 24, 2026 | 1,240 | 1,231.2 | 1,231.2 | 1,244.9 | 1,222 | 2.34M |
| June 23, 2026 | 1,270 | 1,242.2 | 1,242.2 | 1,278.4 | 1,233.4 | 2.16M |
| June 22, 2026 | 1,290 | 1,282.4 | 1,282.4 | 1,296.9 | 1,275 | 961,412 |
| June 19, 2026 | 1,289 | 1,287.7 | 1,287.7 | 1,295 | 1,267.1 | 1.14M |
| June 18, 2026 | 1,288 | 1,293.9 | 1,293.9 | 1,297 | 1,284.1 | 685,882 |
| June 17, 2026 | 1,280 | 1,287.2 | 1,287.2 | 1,289.5 | 1,269.1 | 1.19M |
| June 16, 2026 | 1,300 | 1,274.3 | 1,274.3 | 1,302.5 | 1,269 | 1.11M |
| June 15, 2026 | 1,312.6 | 1,296.5 | 1,296.5 | 1,320.2 | 1,294.2 | 1.17M |
| June 12, 2026 | 1,298 | 1,297.6 | 1,297.6 | 1,305.5 | 1,285.1 | 1.09M |
| June 11, 2026 | 1,266 | 1,282.3 | 1,282.3 | 1,293.4 | 1,261 | 1.92M |
| June 10, 2026 | 1,266 | 1,269.8 | 1,269.8 | 1,292 | 1,252.5 | 3.05M |
| June 09, 2026 | 1,265 | 1,261.7 | 1,261.7 | 1,273 | 1,257.1 | 1.07M |
| June 08, 2026 | 1,270 | 1,260.7 | 1,260.7 | 1,273 | 1,255 | 1.17M |
| June 05, 2026 | 1,301.1 | 1,284 | 1,284 | 1,309.8 | 1,266.5 | 1.62M |
| June 04, 2026 | 1,311 | 1,301.1 | 1,301.1 | 1,314 | 1,294.2 | 958,446 |
| June 03, 2026 | 1,315 | 1,312.9 | 1,312.9 | 1,318.5 | 1,297.3 | 814,920 |
| June 02, 2026 | 1,297.5 | 1,310.8 | 1,310.8 | 1,316.9 | 1,290.2 | 1.6M |
| June 01, 2026 | 1,279.5 | 1,299.4 | 1,299.4 | 1,304.8 | 1,279.5 | 1.39M |
| May 29, 2026 | 1,309.5 | 1,278 | 1,278 | 1,312.2 | 1,270.3 | 3.13M |