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 ₹9,450.95 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,927.26, while ₹1000 invested 1 year ago would be worth ₹1,289.73. This corresponds to total returns of 845.1%, 92.73%, 28.97%, respectively, with annualized returns of 25.17%, 14.01%, 28.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1,295 | 1,309.3 | 1,309.3 | 1,328 | 1,295 | 2.03M |
| May 26, 2026 | 1,289.4 | 1,293.6 | 1,293.6 | 1,301 | 1,282.7 | 1.71M |
| May 25, 2026 | 1,290.7 | 1,289.4 | 1,289.4 | 1,297.4 | 1,284 | 922,291 |
| May 22, 2026 | 1,284.2 | 1,285.5 | 1,285.5 | 1,289.9 | 1,278.1 | 588,676 |
| May 21, 2026 | 1,293 | 1,281.3 | 1,281.3 | 1,293 | 1,272.8 | 5.34M |
| May 20, 2026 | 1,278 | 1,283.2 | 1,283.2 | 1,289 | 1,261.5 | 1.04M |
| May 19, 2026 | 1,298 | 1,285.2 | 1,285.2 | 1,299.7 | 1,282.7 | 1.14M |
| May 18, 2026 | 1,280 | 1,292.8 | 1,292.8 | 1,302 | 1,258.3 | 2.97M |
| May 15, 2026 | 1,314 | 1,278.8 | 1,278.8 | 1,314 | 1,274.2 | 3.87M |
| May 14, 2026 | 1,287.9 | 1,296.9 | 1,296.9 | 1,306 | 1,281.9 | 3.29M |
| May 13, 2026 | 1,255 | 1,274.9 | 1,274.9 | 1,282.4 | 1,255 | 2.37M |
| May 12, 2026 | 1,262 | 1,252.3 | 1,252.3 | 1,272.6 | 1,246.2 | 1.48M |
| May 11, 2026 | 1,276 | 1,262.6 | 1,262.6 | 1,282.2 | 1,258.6 | 1.02M |
| May 08, 2026 | 1,283.4 | 1,277.8 | 1,277.8 | 1,284.9 | 1,266.8 | 811,858 |
| May 07, 2026 | 1,272.1 | 1,283.4 | 1,283.4 | 1,293.6 | 1,268.6 | 1.77M |
| May 06, 2026 | 1,262.5 | 1,273.3 | 1,273.3 | 1,278.6 | 1,253 | 988,216 |
| May 05, 2026 | 1,260.5 | 1,252.4 | 1,252.4 | 1,264.9 | 1,245.8 | 1.47M |
| May 04, 2026 | 1,278 | 1,266.6 | 1,266.6 | 1,287.9 | 1,259.9 | 1.55M |
| April 30, 2026 | 1,272.5 | 1,264.5 | 1,264.5 | 1,273.4 | 1,250.4 | 1.37M |
| April 29, 2026 | 1,283 | 1,279.7 | 1,279.7 | 1,287.8 | 1,257 | 2.36M |
| April 28, 2026 | 1,284 | 1,281.6 | 1,281.6 | 1,306.8 | 1,275.6 | 1.9M |
| April 27, 2026 | 1,273 | 1,282.7 | 1,282.7 | 1,297 | 1,268.1 | 2.31M |
| April 24, 2026 | 1,264 | 1,255.7 | 1,255.7 | 1,268 | 1,246.5 | 2M |
| April 23, 2026 | 1,263.4 | 1,257 | 1,257 | 1,269.9 | 1,251 | 1.72M |
| April 22, 2026 | 1,283 | 1,263.4 | 1,263.4 | 1,286.6 | 1,258.4 | 2.88M |
| April 21, 2026 | 1,284.4 | 1,279.6 | 1,279.6 | 1,296.4 | 1,273.7 | 2.11M |
| April 20, 2026 | 1,241.1 | 1,274.5 | 1,274.5 | 1,279 | 1,233 | 4.61M |
| April 17, 2026 | 1,213 | 1,240.3 | 1,240.3 | 1,242.3 | 1,198.6 | 1.88M |
| April 16, 2026 | 1,221.2 | 1,214.9 | 1,214.9 | 1,242.9 | 1,211.3 | 2.69M |
| April 15, 2026 | 1,222.9 | 1,218.6 | 1,218.6 | 1,232 | 1,210.6 | 1.4M |
| April 13, 2026 | 1,199.1 | 1,204.2 | 1,204.2 | 1,213.4 | 1,189.3 | 1.03M |
| April 10, 2026 | 1,210 | 1,214.8 | 1,214.8 | 1,224.8 | 1,203.9 | 1.72M |
| April 09, 2026 | 1,187.2 | 1,209.7 | 1,209.7 | 1,218 | 1,185 | 2.56M |
| April 08, 2026 | 1,170 | 1,194.3 | 1,194.3 | 1,204.6 | 1,170 | 2.38M |
| April 07, 2026 | 1,139 | 1,151.9 | 1,151.9 | 1,157.6 | 1,122.3 | 3.16M |
| April 06, 2026 | 1,132 | 1,133.6 | 1,133.6 | 1,145.7 | 1,115.1 | 3.21M |
| April 02, 2026 | 1,135 | 1,141.3 | 1,141.3 | 1,145.8 | 1,106.4 | 2.21M |
| April 01, 2026 | 1,141.9 | 1,140.4 | 1,140.4 | 1,159 | 1,134.5 | 2.03M |
| March 30, 2026 | 1,130 | 1,122.5 | 1,122.5 | 1,136.5 | 1,114 | 2.45M |
| March 27, 2026 | 1,150 | 1,130.3 | 1,130.3 | 1,150.8 | 1,126.9 | 2.75M |
| March 25, 2026 | 1,140 | 1,156 | 1,156 | 1,170.1 | 1,137.3 | 1.63M |
| March 24, 2026 | 1,131.9 | 1,133.7 | 1,133.7 | 1,142.7 | 1,112 | 1.22M |
| March 23, 2026 | 1,153.8 | 1,109.6 | 1,109.6 | 1,153.8 | 1,102.5 | 2.53M |
| March 20, 2026 | -1 | -1 | 1,169.6 | -1 | -1 | 0 |