JSW Steel Limited - JSWSTEEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,160.1	1,171.7	1,171.7	1,182.9	1,151.2	845,082
November 06, 2025	1,181.4	1,168.8	1,168.8	1,183.5	1,161.6	1.3M
November 04, 2025	1,202.6	1,181.4	1,181.4	1,202.6	1,175.2	1.11M
November 03, 2025	1,213.9	1,195	1,195	1,217.5	1,190	1.49M
October 31, 2025	1,210	1,206	1,206	1,216	1,199	1.34M
October 30, 2025	1,207.9	1,210	1,210	1,211.6	1,199.4	1.27M
October 29, 2025	1,189.2	1,207.9	1,207.9	1,223.9	1,185.5	3.82M
October 28, 2025	1,145.6	1,184.2	1,184.2	1,186.4	1,145	3.45M
October 27, 2025	1,147.8	1,150.6	1,150.6	1,156.7	1,143.2	1.28M
October 24, 2025	1,140	1,141.4	1,141.4	1,151	1,131.5	1.32M
October 23, 2025	1,161	1,138.2	1,138.2	1,162.5	1,135.1	1.74M
October 21, 2025	1,150	1,152.5	1,152.5	1,154.7	1,148.6	115,719
October 20, 2025	1,174.6	1,145.2	1,145.2	1,174.6	1,139.4	1.21M
October 17, 2025	1,175	1,163.3	1,163.3	1,178	1,149.6	2.21M
October 16, 2025	1,165	1,172.1	1,172.1	1,173.5	1,158.6	655,759
October 15, 2025	1,147.8	1,160.8	1,160.8	1,163.7	1,145	1.28M
October 14, 2025	1,165	1,147.8	1,147.8	1,169.6	1,139.4	1.41M
October 13, 2025	1,160.9	1,161.4	1,161.4	1,164.9	1,153.6	488,447
October 10, 2025	1,174	1,167.8	1,167.8	1,175	1,156.4	1.46M
October 09, 2025	1,146	1,175.2	1,175.2	1,178.8	1,146	2M
October 08, 2025	1,158	1,145.2	1,145.2	1,162.7	1,142.7	737,972
October 07, 2025	1,159.9	1,156.8	1,156.8	1,173	1,154.2	1.57M
October 06, 2025	1,161.7	1,159.9	1,159.9	1,164.9	1,149.2	1.01M
October 03, 2025	1,146.1	1,161.7	1,161.7	1,175.8	1,145.9	2.18M
October 01, 2025	1,145	1,146.1	1,146.1	1,148.6	1,132.2	1.13M
September 30, 2025	1,128.8	1,142.7	1,142.7	1,149.9	1,127.1	2.77M
September 29, 2025	1,130	1,122.2	1,122.2	1,143.9	1,119.7	2.62M
September 26, 2025	1,155	1,130.8	1,130.8	1,167.9	1,127.9	3M
September 25, 2025	1,149.1	1,148.5	1,148.5	1,157.5	1,140	1.58M
September 24, 2025	1,138.4	1,149.1	1,149.1	1,161	1,133	2.11M
September 23, 2025	1,125	1,138.4	1,138.4	1,148	1,117.1	2.08M
September 22, 2025	1,122	1,117	1,117	1,126.8	1,111.6	786,275
September 19, 2025	1,121.1	1,122.8	1,122.8	1,126	1,113.7	1.35M
September 18, 2025	1,111.9	1,121.1	1,121.1	1,122.9	1,105	824,725
September 17, 2025	1,119.5	1,111	1,111	1,122.6	1,107.1	950,577
September 16, 2025	1,100.5	1,115.2	1,115.2	1,117.9	1,100	1.64M
September 15, 2025	1,100	1,100.9	1,100.9	1,105	1,090.5	565,667
September 12, 2025	1,099	1,099	1,099	1,107.9	1,093	1.06M
September 11, 2025	1,101.2	1,099	1,099	1,108	1,095.2	852,085
September 10, 2025	1,108	1,101.2	1,101.2	1,115.5	1,097.3	1.31M
September 09, 2025	1,100	1,104.5	1,104.5	1,110	1,095.7	1.06M
September 08, 2025	1,080.1	1,101.4	1,101.4	1,112.3	1,080.1	3.22M
September 05, 2025	1,069	1,073.1	1,073.1	1,076.6	1,063	748,933
September 04, 2025	1,075	1,072.4	1,072.4	1,076.4	1,066.1	922,622
September 03, 2025	1,042	1,072.2	1,072.2	1,079.9	1,040	3.36M
September 02, 2025	1,035.6	1,044	1,044	1,049.5	1,031.2	1.07M
September 01, 2025	1,026.6	1,035.5	1,035.5	1,038.6	1,026.1	624,424
August 29, 2025	1,032	1,026.6	1,026.6	1,038.3	1,022.3	1.06M
August 28, 2025	1,047.1	1,035.8	1,035.8	1,055.1	1,033.9	1.31M
August 26, 2025	1,051.2	1,047.1	1,047.1	1,057	1,044.7	1.76M
August 25, 2025	1,059.5	1,057.8	1,057.8	1,062.7	1,049.8	1.55M
August 22, 2025	1,068.5	1,054.6	1,054.6	1,071.4	1,051.3	1.95M
August 21, 2025	1,080.6	1,071.8	1,071.8	1,086.1	1,069.3	2.07M
August 20, 2025	1,072	1,082.6	1,082.6	1,089.2	1,067.3	1.32M
August 19, 2025	1,080	1,073.4	1,073.4	1,088	1,070.7	1.87M
August 18, 2025	1,060	1,079.8	1,079.8	1,084	1,050	3.25M
August 14, 2025	1,055	1,045.5	1,045.5	1,058.1	1,038.9	870,899
August 13, 2025	1,052.2	1,053.7	1,053.7	1,059.6	1,050.3	1.13M
August 12, 2025	1,054.8	1,048.2	1,048.2	1,059.9	1,045.6	1.23M
August 11, 2025	1,049.2	1,052.7	1,052.7	1,065	1,046.3	1.49M

JSW Steel Limited (JSWSTEEL.NS) NSE