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 ₹8,284.99 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,819.91, while ₹1000 invested 1 year ago would be worth ₹1,198.77. This corresponds to total returns of 728.5%, 81.99%, 19.88%, respectively, with annualized returns of 23.53%, 12.71%, 19.88%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |