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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,182.7	1,178.1	1,178.1	1,194.8	1,168.4	1.57M
January 12, 2026	1,160	1,182.7	1,182.7	1,185	1,146.4	1.39M
January 09, 2026	1,160	1,158.8	1,158.8	1,170.7	1,154.4	1.39M
January 08, 2026	1,190	1,155.9	1,155.9	1,190	1,153.9	1.28M
January 07, 2026	1,174.9	1,189.8	1,189.8	1,193.5	1,169.4	1.16M
January 06, 2026	1,185.9	1,176.3	1,176.3	1,197.6	1,169	1.4M
January 05, 2026	1,180.7	1,185.9	1,185.9	1,192.9	1,179	1.02M
January 02, 2026	1,172	1,180.7	1,180.7	1,184	1,169.1	903,240
January 01, 2026	1,163.5	1,171.5	1,171.5	1,176.8	1,161	1.17M
December 31, 2025	1,156	1,164.8	1,164.8	1,169	1,132.6	5.88M
December 30, 2025	1,093	1,111.6	1,111.6	1,114	1,089.5	1.61M
December 29, 2025	1,100	1,092.6	1,092.6	1,111	1,089.4	3.08M
December 26, 2025	1,092.1	1,094.4	1,094.4	1,099.7	1,082	1.32M
December 24, 2025	1,099.5	1,091.3	1,091.3	1,103.3	1,088.1	806,549
December 23, 2025	1,095	1,096.8	1,096.8	1,102.9	1,092	961,760
December 22, 2025	1,085	1,094.9	1,094.9	1,100.3	1,077.7	1.09M
December 19, 2025	1,091	1,079.6	1,079.6	1,091	1,075.7	1.07M
December 18, 2025	1,079	1,082.2	1,082.2	1,091.5	1,073.2	1.13M
December 17, 2025	1,088.3	1,079.3	1,079.3	1,093.7	1,075.6	1.78M
December 16, 2025	1,114	1,082.6	1,082.6	1,114	1,080.5	2M
December 15, 2025	1,120.1	1,114.8	1,114.8	1,122.6	1,110	1.02M
December 12, 2025	1,110	1,125.5	1,125.5	1,128.8	1,108.8	827,546
December 11, 2025	1,100.9	1,105.4	1,105.4	1,111.3	1,095.5	759,135
December 10, 2025	1,101.3	1,096.8	1,096.8	1,113.1	1,090	1.22M
December 09, 2025	1,118	1,107.8	1,107.8	1,120.6	1,099.3	1.95M
December 08, 2025	1,164.9	1,119.1	1,119.1	1,168	1,114.8	1.73M
December 05, 2025	1,150	1,162.2	1,162.2	1,170	1,143.4	2.33M
December 04, 2025	1,159	1,150.6	1,150.6	1,165	1,143.1	2.29M
December 03, 2025	1,162	1,143.6	1,143.6	1,171.2	1,104.9	6.03M
December 02, 2025	1,168.4	1,162	1,162	1,172.8	1,159.3	2.83M
December 01, 2025	1,164.9	1,168.4	1,168.4	1,185	1,157.3	3.04M
November 28, 2025	1,160	1,160.3	1,160.3	1,172.6	1,153.3	1.24M
November 27, 2025	1,159	1,160.6	1,160.6	1,163	1,136.3	2.34M
November 26, 2025	1,112	1,154.4	1,154.4	1,157	1,112	2.17M
November 25, 2025	1,107.3	1,112	1,112	1,123.9	1,107.3	1.39M
November 24, 2025	1,142	1,106	1,106	1,145	1,104.3	2.21M
November 21, 2025	1,166	1,140.3	1,140.3	1,166.9	1,133.1	1.05M
November 19, 2025	1,167.5	1,164.9	1,164.9	1,170.9	1,157.6	522,344
November 18, 2025	1,179.9	1,163	1,163	1,179.9	1,152.9	1.91M
November 17, 2025	1,173.9	1,175.5	1,175.5	1,178	1,165.4	1.1M
November 14, 2025	1,182.1	1,167.8	1,167.8	1,182.9	1,159	1.06M
November 13, 2025	1,191.7	1,183.9	1,183.9	1,200.4	1,178.1	1.43M
November 12, 2025	1,192	1,181.8	1,181.8	1,194.9	1,178	976,290
November 11, 2025	1,187	1,191.5	1,191.5	1,206.7	1,166.1	1.59M
November 10, 2025	1,174	1,179.3	1,179.3	1,185	1,172	740,488
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

JSW Steel Limited (JSWSTEEL.NS) NSE