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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,070	1,049.2	1,049.2	1,071.4	1,041.7	2.23M
August 07, 2025	1,052.6	1,064.8	1,064.8	1,074.9	1,046	1.84M
August 06, 2025	1,059	1,052.6	1,052.6	1,061.5	1,045.8	1.8M
August 05, 2025	1,059	1,053.4	1,053.4	1,063.4	1,048.7	1.52M
August 04, 2025	1,029.7	1,055.9	1,055.9	1,058.9	1,026.4	1.84M
August 01, 2025	1,054	1,027.8	1,027.8	1,054	1,023.6	1.6M
July 31, 2025	1,018	1,048.3	1,048.3	1,058.6	1,018	3.14M
July 30, 2025	1,046.4	1,037.9	1,037.9	1,052.3	1,031.7	1.78M
July 29, 2025	1,023.8	1,034.9	1,034.9	1,051.3	1,023.8	2.22M
July 28, 2025	1,029	1,028.8	1,028.8	1,034	1,017.4	1.84M
July 25, 2025	1,033.8	1,026.9	1,026.9	1,035	1,020.1	912,255
July 24, 2025	1,039	1,033.8	1,033.8	1,048.8	1,031.8	1.46M
July 23, 2025	1,034	1,033.8	1,033.8	1,037.8	1,025	1.19M
July 22, 2025	1,038.6	1,030.7	1,030.7	1,043.2	1,028.6	1.24M
July 21, 2025	1,051	1,034.8	1,034.8	1,053.5	1,018.3	2.77M
July 18, 2025	1,039	1,034.4	1,034.4	1,053.5	1,027	1.69M
July 17, 2025	1,030.5	1,034.2	1,034.2	1,041.7	1,023.5	1.55M
July 16, 2025	1,034	1,029.8	1,029.8	1,035	1,020.5	1.1M
July 15, 2025	1,044.7	1,035	1,035	1,044.7	1,028.2	982,842
July 14, 2025	1,040	1,038.9	1,038.9	1,044.9	1,031.8	1.24M
July 11, 2025	1,043	1,037.2	1,037.2	1,051.2	1,034.1	931,901
July 10, 2025	1,040.9	1,043.3	1,043.3	1,049.6	1,034.1	1.1M
July 09, 2025	1,051.7	1,040.4	1,040.4	1,052	1,033.4	1.67M
July 08, 2025	1,042	1,045	1,045	1,049.6	1,039.3	828,011
July 07, 2025	1,041	1,042.6	1,039.8	1,045	1,035.3	871,937
July 04, 2025	1,051.7	1,041.4	1,038.6	1,051.7	1,032.1	961,108
July 03, 2025	1,065	1,046.1	1,043.29	1,067.8	1,042.6	1.7M
July 02, 2025	1,031	1,059.9	1,057.05	1,064.9	1,031	3.17M
July 01, 2025	1,023.7	1,029.6	1,029.6	1,031.6	1,016.2	988,640
June 30, 2025	1,033.05	1,020.5	1,020.5	1,033.1	1,014.5	765,716
June 27, 2025	1,038.45	1,028.9	1,028.9	1,045.7	1,023.2	1.94M
June 26, 2025	1,030	1,032.55	1,032.55	1,040.5	1,017.15	3.89M
June 25, 2025	1,008	1,024.45	1,024.45	1,027.8	1,008	2.03M
June 24, 2025	1,006	1,007	1,007	1,022.55	1,001.3	1.43M
June 23, 2025	1,005	997	997	1,005.2	983.5	1.13M
June 20, 2025	993.95	1,005.55	1,005.55	1,024	993.6	9.7M
June 19, 2025	986.9	996.05	996.05	997.95	985	1.39M
June 18, 2025	997	986.35	986.35	998.95	983.75	854,561
June 17, 2025	1,004.5	999.65	999.65	1,010.45	997.9	1.08M
June 16, 2025	987.25	1,003.8	1,003.8	1,011	984.2	871,032
June 13, 2025	984.7	987.25	987.25	994.05	981.35	1.04M
June 12, 2025	1,007.1	995.65	995.65	1,010	992.55	2.22M
June 11, 2025	1,003.95	1,007.1	1,007.1	1,016	1,003.95	1M
June 10, 2025	1,015	1,003.1	1,003.1	1,019.15	1,000.8	1.75M
June 09, 2025	1,006.3	1,008	1,008	1,017	1,001.95	1.86M
June 06, 2025	968.75	1,004.9	1,004.9	1,010.65	967.65	2.09M
June 05, 2025	972.8	968.75	968.75	976.9	964.65	2.18M
June 04, 2025	973	968.55	968.55	979.5	962.15	2.4M
June 03, 2025	980.05	973.8	973.8	987.35	972.05	1.14M
June 02, 2025	987	978.8	978.8	987	969.25	1.79M
May 30, 2025	1,003	993.5	993.5	1,012.5	990.5	1.71M
May 29, 2025	1,020.4	1,006.2	1,006.2	1,023.7	998.2	3.28M
May 28, 2025	1,014.9	1,001	1,001	1,017.9	998.5	1.79M
May 27, 2025	1,032	1,013.7	1,013.7	1,033.1	1,009	1.16M
May 26, 2025	1,009.2	1,032.3	1,032.3	1,036	979.5	4.72M

JSW Steel Limited (JSWSTEEL.NS) NSE