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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JSW Steel Limited (JSWSTEEL.NS) NSE