JSW Steel Limited (JSWSTEEL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JSWSTEEL.NS Historical Return
If you invested ₹1000 in JSW Steel Limited (JSWSTEEL.NS) 10 years ago, it would be worth ₹7,153.22 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,836.98, while ₹1000 invested 1 year ago would be worth ₹1,061.38. This corresponds to total returns of 615.32%, 83.7%, 6.14%, respectively, with annualized returns of 21.74%, 12.94%, 6.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JSWSTEEL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,253 | 1,233 | 1,233 | 1,256.4 | 1,214.8 | 3.16M |
| September 30, 2026 | 1,272.4 | 1,253.4 | 1,253.4 | 1,275.9 | 1,253.4 | 1.33M |
| September 29, 2026 | 1,260.7 | 1,272.4 | 1,272.4 | 1,272.4 | 1,246.6 | 2.5M |
| September 28, 2026 | 1,278.4 | 1,264.1 | 1,264.1 | 1,278.4 | 1,254.1 | 1.22M |
| September 25, 2026 | 1,279 | 1,277 | 1,277 | 1,288.6 | 1,266.3 | 1.03M |
| September 24, 2026 | 1,289 | 1,273.2 | 1,273.2 | 1,298.4 | 1,272.2 | 836,579 |
| September 23, 2026 | 1,273 | 1,297.8 | 1,297.8 | 1,304 | 1,270.8 | 1.36M |
| September 22, 2026 | 1,274.7 | 1,267 | 1,267 | 1,277.5 | 1,264.4 | 874,370 |
| September 21, 2026 | 1,281.3 | 1,268.6 | 1,268.6 | 1,287 | 1,268.6 | 942,361 |
| September 18, 2026 | 1,270.1 | 1,275.6 | 1,275.6 | 1,278.7 | 1,262.7 | 2.38M |
| September 17, 2026 | 1,248.9 | 1,253.4 | 1,253.4 | 1,260 | 1,242.1 | 1.35M |
| September 16, 2026 | 1,244 | 1,248.9 | 1,248.9 | 1,250.2 | 1,227 | 1.8M |
| September 15, 2026 | 1,265 | 1,229.2 | 1,229.2 | 1,267.7 | 1,229.2 | 1.03M |
| September 11, 2026 | 1,281 | 1,265 | 1,265 | 1,286.9 | 1,265 | 1.58M |
| September 10, 2026 | 1,301 | 1,304 | 1,304 | 1,311.3 | 1,292.7 | 1.1M |
| September 09, 2026 | 1,303.9 | 1,310 | 1,310 | 1,313 | 1,290.1 | 1.48M |
| September 08, 2026 | 1,306.4 | 1,297.3 | 1,297.3 | 1,315 | 1,295.7 | 1.34M |
| September 07, 2026 | 1,334.3 | 1,302 | 1,302 | 1,335 | 1,301 | 1.28M |
| September 04, 2026 | 1,305 | 1,325 | 1,325 | 1,331.7 | 1,300.1 | 1.09M |
| September 03, 2026 | 1,315 | 1,308 | 1,308 | 1,325 | 1,295 | 1.29M |
| September 02, 2026 | 1,308.1 | 1,306 | 1,306 | 1,309.8 | 1,299.4 | 1.56M |
| September 01, 2026 | 1,314.6 | 1,313.5 | 1,313.5 | 1,328 | 1,307.1 | 1.13M |
| August 31, 2026 | 1,323.8 | 1,307.7 | 1,307.7 | 1,326.8 | 1,303.3 | 1.98M |
| August 28, 2026 | 1,335.2 | 1,334.9 | 1,334.9 | 1,344 | 1,320.4 | 1.4M |
| August 27, 2026 | 1,351 | 1,337.5 | 1,337.5 | 1,351 | 1,330 | 2.65M |
| August 26, 2026 | 1,329 | 1,341 | 1,341 | 1,341 | 1,310.4 | 1.89M |
| August 25, 2026 | 1,326 | 1,320.3 | 1,320.3 | 1,326.3 | 1,310.1 | 1.22M |
| August 24, 2026 | 1,298 | 1,327 | 1,327 | 1,327 | 1,295.3 | 3.65M |
| August 21, 2026 | 1,298 | 1,293.7 | 1,293.7 | 1,298.8 | 1,280.5 | 2.01M |
| August 20, 2026 | 1,298.5 | 1,299.7 | 1,299.7 | 1,310.6 | 1,281.5 | 3.42M |
| August 19, 2026 | 1,273.7 | 1,285.8 | 1,285.8 | 1,285.8 | 1,262.1 | 1.01M |
| August 18, 2026 | 1,275 | 1,267.6 | 1,267.6 | 1,285.8 | 1,265 | 718,886 |
| August 17, 2026 | 1,263.6 | 1,277.8 | 1,277.8 | 1,297 | 1,250.4 | 1.4M |
| August 14, 2026 | 1,267.3 | 1,270 | 1,270 | 1,276.7 | 1,260.3 | 975,420 |
| August 13, 2026 | 1,269.1 | 1,275 | 1,275 | 1,275.7 | 1,264 | 1.69M |
| August 12, 2026 | 1,285.9 | 1,269.1 | 1,269.1 | 1,288.9 | 1,268.2 | 862,476 |
| August 11, 2026 | 1,299 | 1,283.4 | 1,283.4 | 1,303.9 | 1,276.1 | 1.51M |
| August 10, 2026 | 1,299.5 | 1,302 | 1,302 | 1,312 | 1,295 | 1.52M |
| August 07, 2026 | 1,303.8 | 1,299.5 | 1,299.5 | 1,309.9 | 1,288.5 | 720,726 |
| August 06, 2026 | 1,330 | 1,307.9 | 1,307.9 | 1,335 | 1,303.5 | 2.31M |
| August 05, 2026 | 1,304.5 | 1,330 | 1,330 | 1,331 | 1,284.7 | 2.19M |
| August 04, 2026 | 1,280.5 | 1,300 | 1,300 | 1,300 | 1,275.9 | 1.48M |
| August 03, 2026 | 1,278.9 | 1,292.3 | 1,292.3 | 1,294.8 | 1,268.7 | 2.58M |
| July 31, 2026 | 1,276.4 | 1,270 | 1,270 | 1,282.2 | 1,262 | 1.45M |
| July 30, 2026 | 1,279.1 | 1,270.8 | 1,270.8 | 1,304.5 | 1,261.5 | 922,958 |
| July 29, 2026 | 1,255.7 | 1,276.6 | 1,276.6 | 1,279 | 1,243.2 | 1.52M |
| July 28, 2026 | 1,241.2 | 1,246.9 | 1,246.9 | 1,259.9 | 1,241.2 | 1.52M |
| July 27, 2026 | 1,251 | 1,244.6 | 1,244.6 | 1,251 | 1,234.3 | 1.13M |
| July 24, 2026 | 1,238.6 | 1,240.8 | 1,240.8 | 1,245 | 1,228.1 | 1.08M |
| July 23, 2026 | 1,256 | 1,246.8 | 1,246.8 | 1,274.7 | 1,238.5 | 2.67M |
| July 22, 2026 | 1,264.5 | 1,266.9 | 1,266.9 | 1,279.3 | 1,261.7 | 3.99M |
| July 21, 2026 | 1,259 | 1,267.4 | 1,267.4 | 1,271.4 | 1,252 | 1.94M |
| July 20, 2026 | 1,252.7 | 1,257 | 1,257 | 1,266.6 | 1,247.2 | 2.69M |
| July 17, 2026 | 1,221 | 1,237.3 | 1,237.3 | 1,243.9 | 1,218 | 2.8M |
| July 16, 2026 | 1,232.9 | 1,221 | 1,221 | 1,233.3 | 1,219.4 | 1.34M |
| July 15, 2026 | 1,249.6 | 1,226.9 | 1,226.9 | 1,252.6 | 1,224.9 | 836,296 |
| July 14, 2026 | 1,225.1 | 1,247.7 | 1,247.7 | 1,254.8 | 1,225.1 | 1.04M |
| July 13, 2026 | 1,235.2 | 1,237.4 | 1,237.4 | 1,240.1 | 1,220.4 | 1.4M |
| 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 |
AD
