JSW Steel Limited (JSWSTEEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:56PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 942.20 | 949.65 | 929.05 | 931.45 | 931.45 | 215,232 |
| 27 Jun 2024 | 922.95 | 945.00 | 916.00 | 943.25 | 943.25 | 90,534 |
| 26 Jun 2024 | 933.55 | 933.55 | 918.00 | 919.40 | 919.40 | 33,522 |
| 25 Jun 2024 | 937.95 | 938.55 | 928.10 | 929.95 | 929.95 | 30,604 |
| 24 Jun 2024 | 936.90 | 941.70 | 922.00 | 934.65 | 934.65 | 30,896 |
| 21 Jun 2024 | 930.05 | 944.15 | 923.25 | 935.80 | 935.80 | 351,930 |
| 20 Jun 2024 | 915.95 | 937.70 | 911.65 | 929.50 | 929.50 | 104,121 |
| 19 Jun 2024 | 928.05 | 937.20 | 913.55 | 915.20 | 915.20 | 50,573 |
| 18 Jun 2024 | 919.70 | 927.00 | 914.05 | 925.00 | 925.00 | 64,852 |
| 14 Jun 2024 | 915.40 | 923.50 | 903.65 | 919.70 | 919.70 | 931,511 |
| 13 Jun 2024 | 919.75 | 925.20 | 908.00 | 915.50 | 915.50 | 46,512 |
| 12 Jun 2024 | 911.65 | 924.35 | 909.00 | 916.75 | 916.75 | 77,818 |
| 11 Jun 2024 | 919.55 | 919.55 | 905.00 | 911.65 | 911.65 | 68,115 |
| 10 Jun 2024 | 910.00 | 920.00 | 900.85 | 915.70 | 915.70 | 50,686 |
| 07 Jun 2024 | 889.60 | 915.35 | 879.50 | 912.00 | 912.00 | 428,036 |
| 06 Jun 2024 | 886.50 | 893.05 | 878.00 | 887.90 | 887.90 | 101,852 |
| 05 Jun 2024 | 869.55 | 881.60 | 829.30 | 878.35 | 878.35 | 112,382 |
| 04 Jun 2024 | 916.00 | 916.00 | 824.10 | 842.95 | 842.95 | 125,826 |
| 03 Jun 2024 | 905.05 | 917.45 | 898.20 | 914.65 | 914.65 | 112,371 |
| 31 May 2024 | 890.75 | 895.40 | 877.50 | 881.45 | 881.45 | 151,271 |
| 30 May 2024 | 902.90 | 902.90 | 873.60 | 883.45 | 883.45 | 82,843 |
| 29 May 2024 | 900.00 | 909.80 | 896.80 | 902.55 | 902.55 | 81,268 |
| 28 May 2024 | 902.05 | 915.60 | 901.00 | 906.85 | 906.85 | 107,864 |
| 27 May 2024 | 909.50 | 919.00 | 900.10 | 901.75 | 901.75 | 61,580 |
| 24 May 2024 | 916.55 | 925.00 | 906.00 | 909.05 | 909.05 | 137,320 |
| 23 May 2024 | 914.70 | 920.00 | 891.00 | 917.50 | 917.50 | 74,277 |
| 22 May 2024 | 929.80 | 929.80 | 906.25 | 915.15 | 915.15 | 73,945 |
| 21 May 2024 | 891.05 | 928.70 | 890.85 | 923.75 | 923.75 | 242,649 |
| 17 May 2024 | 887.00 | 914.85 | 878.80 | 907.30 | 907.30 | 219,660 |
| 16 May 2024 | 876.95 | 888.20 | 865.00 | 886.35 | 886.35 | 87,206 |
| 15 May 2024 | 882.40 | 883.50 | 863.75 | 870.80 | 870.80 | 51,293 |
| 14 May 2024 | 866.65 | 885.05 | 861.75 | 881.45 | 881.45 | 125,874 |
| 13 May 2024 | 846.95 | 862.85 | 830.05 | 860.10 | 860.10 | 77,382 |
| 10 May 2024 | 834.05 | 855.45 | 834.05 | 853.80 | 853.80 | 120,023 |
| 09 May 2024 | 869.50 | 869.50 | 831.90 | 833.40 | 833.40 | 67,658 |
| 08 May 2024 | 837.90 | 866.70 | 837.90 | 864.90 | 864.90 | 42,580 |
| 07 May 2024 | 879.95 | 879.95 | 845.90 | 856.95 | 856.95 | 45,088 |
| 06 May 2024 | 884.90 | 893.10 | 874.80 | 879.95 | 879.95 | 73,120 |
| 03 May 2024 | 895.00 | 903.50 | 866.00 | 873.30 | 873.30 | 180,752 |
| 02 May 2024 | 882.60 | 894.50 | 882.60 | 890.60 | 890.60 | 62,306 |
| 30 Apr 2024 | 900.00 | 900.90 | 880.10 | 882.60 | 882.60 | 62,232 |
| 29 Apr 2024 | 899.20 | 902.45 | 886.10 | 896.00 | 896.00 | 67,813 |
| 26 Apr 2024 | 913.15 | 913.95 | 884.55 | 886.60 | 886.60 | 187,183 |
| 25 Apr 2024 | 882.00 | 909.00 | 875.00 | 905.50 | 905.50 | 218,909 |
| 24 Apr 2024 | 851.30 | 885.90 | 850.00 | 883.00 | 883.00 | 136,499 |
| 23 Apr 2024 | 861.55 | 865.00 | 848.50 | 851.30 | 851.30 | 90,650 |
| 22 Apr 2024 | 868.10 | 870.05 | 853.50 | 855.10 | 855.10 | 64,001 |
| 19 Apr 2024 | 840.35 | 867.45 | 833.50 | 865.25 | 865.25 | 216,169 |
| 18 Apr 2024 | 845.40 | 858.00 | 841.25 | 844.25 | 844.25 | 63,370 |
| 16 Apr 2024 | 858.50 | 863.50 | 843.00 | 845.40 | 845.40 | 44,268 |
| 15 Apr 2024 | 850.10 | 881.70 | 850.10 | 860.35 | 860.35 | 85,077 |
| 12 Apr 2024 | 883.50 | 883.50 | 861.65 | 866.45 | 866.45 | 207,368 |
| 10 Apr 2024 | 882.85 | 888.90 | 875.05 | 883.80 | 883.80 | 83,258 |
| 09 Apr 2024 | 880.00 | 891.50 | 871.00 | 874.65 | 874.65 | 128,331 |
| 08 Apr 2024 | 861.45 | 877.65 | 860.35 | 876.60 | 876.60 | 67,032 |
| 05 Apr 2024 | 861.00 | 863.90 | 847.30 | 856.50 | 856.50 | 128,153 |
| 04 Apr 2024 | 878.95 | 878.95 | 853.85 | 862.50 | 862.50 | 39,938 |
| 03 Apr 2024 | 879.45 | 879.75 | 867.00 | 868.80 | 868.80 | 70,781 |
| 02 Apr 2024 | 871.00 | 881.70 | 861.90 | 878.85 | 878.85 | 69,777 |
| 01 Apr 2024 | 835.75 | 876.10 | 835.75 | 871.30 | 871.30 | 382,995 |
| 28 Mar 2024 | 827.45 | 840.90 | 820.20 | 831.35 | 831.35 | 85,589 |
| 27 Mar 2024 | 827.95 | 832.20 | 815.70 | 817.80 | 817.80 | 27,142 |
| 26 Mar 2024 | 823.70 | 833.85 | 818.00 | 821.45 | 821.45 | 53,428 |
| 22 Mar 2024 | 811.95 | 832.60 | 807.00 | 826.25 | 826.25 | 204,814 |
| 21 Mar 2024 | 800.25 | 819.20 | 800.25 | 812.70 | 812.70 | 38,837 |
| 20 Mar 2024 | 803.55 | 810.10 | 789.35 | 794.00 | 794.00 | 33,627 |
| 19 Mar 2024 | 803.35 | 809.50 | 793.50 | 801.25 | 801.25 | 22,741 |
| 18 Mar 2024 | 781.40 | 808.45 | 779.00 | 804.25 | 804.25 | 112,185 |
| 15 Mar 2024 | 784.90 | 789.90 | 775.00 | 781.00 | 781.00 | 156,975 |
| 14 Mar 2024 | 792.95 | 792.95 | 762.00 | 785.55 | 785.55 | 86,057 |
| 13 Mar 2024 | 817.85 | 820.95 | 789.00 | 792.05 | 792.05 | 48,102 |
| 12 Mar 2024 | 829.95 | 829.95 | 815.00 | 817.20 | 817.20 | 22,513 |
| 11 Mar 2024 | 830.45 | 836.80 | 822.65 | 829.40 | 829.40 | 52,214 |
| 07 Mar 2024 | 837.95 | 844.60 | 820.55 | 829.75 | 829.75 | 268,196 |
| 06 Mar 2024 | 823.55 | 823.55 | 800.00 | 812.75 | 812.75 | 126,735 |
| 05 Mar 2024 | 826.05 | 826.05 | 811.25 | 819.40 | 819.40 | 46,062 |
| 04 Mar 2024 | 841.45 | 841.45 | 818.65 | 823.25 | 823.25 | 113,825 |
| 01 Mar 2024 | 811.40 | 839.50 | 806.00 | 835.85 | 835.85 | 335,573 |
| 29 Feb 2024 | 800.00 | 805.25 | 790.25 | 800.15 | 800.15 | 39,437 |
| 28 Feb 2024 | 812.20 | 821.45 | 795.00 | 798.20 | 798.20 | 33,266 |
| 27 Feb 2024 | 814.85 | 820.60 | 806.00 | 818.55 | 818.55 | 37,972 |
| 26 Feb 2024 | 826.95 | 826.95 | 806.35 | 808.50 | 808.50 | 25,237 |
| 23 Feb 2024 | 836.25 | 836.25 | 819.00 | 820.95 | 820.95 | 67,901 |
| 22 Feb 2024 | 830.15 | 835.05 | 820.00 | 828.50 | 828.50 | 66,139 |
| 21 Feb 2024 | 823.55 | 850.10 | 821.75 | 828.40 | 828.40 | 150,409 |
| 20 Feb 2024 | 824.05 | 824.95 | 811.90 | 820.60 | 820.60 | 30,243 |
| 19 Feb 2024 | 827.75 | 827.75 | 814.00 | 820.10 | 820.10 | 47,495 |
| 16 Feb 2024 | 813.15 | 824.40 | 813.15 | 820.50 | 820.50 | 125,340 |
| 15 Feb 2024 | 817.00 | 820.85 | 806.10 | 812.15 | 812.15 | 44,220 |
| 14 Feb 2024 | 799.00 | 815.50 | 796.60 | 813.30 | 813.30 | 47,873 |
| 13 Feb 2024 | 811.95 | 814.00 | 790.80 | 813.10 | 813.10 | 33,637 |
| 12 Feb 2024 | 816.95 | 819.15 | 803.00 | 810.40 | 810.40 | 48,665 |
| 09 Feb 2024 | 823.00 | 823.00 | 800.50 | 811.90 | 811.90 | 191,702 |
| 08 Feb 2024 | 843.95 | 843.95 | 819.00 | 822.35 | 822.35 | 56,939 |
| 07 Feb 2024 | 826.95 | 843.50 | 823.20 | 836.45 | 836.45 | 205,820 |
| 06 Feb 2024 | 822.95 | 822.95 | 805.50 | 819.10 | 819.10 | 21,068 |
| 05 Feb 2024 | 824.00 | 833.80 | 811.00 | 814.25 | 814.25 | 91,505 |
| 02 Feb 2024 | 809.45 | 825.85 | 805.05 | 823.80 | 823.80 | 212,446 |
| 01 Feb 2024 | 818.65 | 820.55 | 800.35 | 801.80 | 801.80 | 31,162 |
| 31 Jan 2024 | 811.05 | 822.00 | 808.50 | 818.45 | 818.45 | 30,081 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.