Education
About Us
Working with TipRanks
Follow Us
JSW Steel Limited (IN:JSWSTEEL)
:JSWSTEEL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
1,175.20
1,199.00
1,175.20
1,187.05
1,187.05
+0.43%
162,896
3.00
Jan 15, 2026
1,182.00
1,201.25
1,171.10
1,182.00
1,182.00
0.00%
0
0.00
Jan 14, 2026
1,178.20
1,201.25
1,171.10
1,182.00
1,182.00
+0.39%
30,251
0.55
Jan 13, 2026
1,184.95
1,194.95
1,168.95
1,177.35
1,177.35
-0.38%
24,784
0.45
Jan 12, 2026
1,157.35
1,184.90
1,146.00
1,181.90
1,181.90
+1.95%
43,700
0.79
Jan 09, 2026
1,155.80
1,170.95
1,155.50
1,159.35
1,159.35
+0.35%
21,903
0.39
Jan 08, 2026
1,192.00
1,192.00
1,154.50
1,155.35
1,155.35
-2.89%
47,381
0.84
Jan 07, 2026
1,171.30
1,192.10
1,171.30
1,189.70
1,189.70
+1.10%
39,762
0.71
Jan 06, 2026
1,186.30
1,197.50
1,169.75
1,176.75
1,176.75
-0.81%
45,562
0.81
Jan 05, 2026
1,180.00
1,192.50
1,179.55
1,186.30
1,186.30
+0.51%
24,986
0.44
Jan 02, 2026
1,171.55
1,184.00
1,170.00
1,180.25
1,180.25
+0.74%
40,745
0.72
Jan 01, 2026
1,164.95
1,176.90
1,160.45
1,171.55
1,171.55
+0.57%
69,161
1.21
Dec 31, 2025
1,121.90
1,168.65
1,121.90
1,164.95
1,164.95
+4.79%
450,790
8.84
Dec 30, 2025
1,093.45
1,113.90
1,089.40
1,111.65
1,111.65
+1.79%
79,882
1.53
Dec 29, 2025
1,098.90
1,110.85
1,090.00
1,092.10
1,092.10
-0.19%
45,664
0.86
Dec 26, 2025
1,093.00
1,099.00
1,082.00
1,094.20
1,094.20
+0.25%
22,298
0.41
Dec 24, 2025
1,097.25
1,101.75
1,088.40
1,091.45
1,091.45
-0.39%
13,848
0.25
Dec 23, 2025
1,097.60
1,102.60
1,092.50
1,095.75
1,095.75
+0.10%
13,760
0.24
Dec 22, 2025
1,081.65
1,099.55
1,078.70
1,094.65
1,094.65
+1.40%
13,542
0.24
Dec 19, 2025
1,089.90
1,090.00
1,076.00
1,079.50
1,079.50
-0.21%
10,199
0.18
Dec 18, 2025
1,076.85
1,091.35
1,072.90
1,081.80
1,081.80
+0.22%
238,057
4.43
Dec 17, 2025
1,086.05
1,093.65
1,075.85
1,079.40
1,079.40
-0.36%
22,285
0.41
Dec 16, 2025
1,115.95
1,115.95
1,081.00
1,083.35
1,083.35
-2.77%
169,092
3.25
Dec 15, 2025
1,124.55
1,124.55
1,110.00
1,114.25
1,114.25
-0.94%
15,882
0.31
Dec 12, 2025
1,108.90
1,128.85
1,108.90
1,124.80
1,124.80
+1.74%
36,422
0.67
Dec 11, 2025
1,097.00
1,110.95
1,095.60
1,105.55
1,105.55
+0.78%
16,419
0.30
Dec 10, 2025
1,104.95
1,113.00
1,090.35
1,096.95
1,096.95
-0.85%
31,957
0.59
Dec 09, 2025
1,118.95
1,120.00
1,099.50
1,106.35
1,106.35
-1.16%
36,492
0.66
Dec 08, 2025
1,160.20
1,167.25
1,115.30
1,119.30
1,119.30
-4.11%
83,847
1.56
Dec 05, 2025
1,151.00
1,170.00
1,143.45
1,167.25
1,167.25
+1.46%
24,441
0.45
Dec 04, 2025
1,160.35
1,165.00
1,143.50
1,150.50
1,150.50
+0.26%
85,924
1.59
Dec 03, 2025
1,160.70
1,171.70
1,104.00
1,147.50
1,147.50
-1.23%
78,076
1.47
Dec 02, 2025
1,167.95
1,168.60
1,159.60
1,161.75
1,161.75
-0.53%
22,558
0.43
Dec 01, 2025
1,154.30
1,185.00
1,154.30
1,167.95
1,167.95
+0.64%
46,250
0.88
Nov 28, 2025
1,158.45
1,172.00
1,154.75
1,160.50
1,160.50
+0.02%
66,959
1.28
Nov 27, 2025
1,156.15
1,162.90
1,137.75
1,160.25
1,160.25
+0.50%
50,083
0.97
Nov 26, 2025
1,115.05
1,156.60
1,114.10
1,154.45
1,154.45
+3.84%
67,558
1.29
Nov 25, 2025
1,106.10
1,124.00
1,106.10
1,111.80
1,111.80
+0.52%
23,133
0.44
Nov 24, 2025
1,142.45
1,144.20
1,104.05
1,106.10
1,106.10
-3.02%
40,313
0.77
Nov 21, 2025
1,164.15
1,166.25
1,133.00
1,140.50
1,140.50
-2.50%
13,072
0.25
Nov 20, 2025
1,169.50
1,174.85
1,161.30
1,169.75
1,169.75
+0.44%
10,451
0.20
Nov 19, 2025
1,164.00
1,170.35
1,158.10
1,164.65
1,164.65
+0.23%
9,486
0.17
Nov 18, 2025
1,173.95
1,178.90
1,153.60
1,161.95
1,161.95
-1.14%
36,191
0.67
Nov 17, 2025
1,171.70
1,177.00
1,165.50
1,175.30
1,175.30
+0.70%
11,470
0.21
Nov 14, 2025
1,184.70
1,184.70
1,159.80
1,167.15
1,167.15
-1.35%
15,484
0.28
Nov 13, 2025
1,189.90
1,200.20
1,178.40
1,183.10
1,183.10
-0.24%
35,148
0.64
Nov 12, 2025
1,192.05
1,200.00
1,180.00
1,185.90
1,185.90
-0.51%
17,928
0.33
Nov 11, 2025
1,184.90
1,206.40
1,166.55
1,192.00
1,192.00
+1.07%
39,304
0.70
Nov 10, 2025
1,174.75
1,184.70
1,171.45
1,179.35
1,179.35
+0.65%
31,242
0.55
Nov 07, 2025
1,164.85
1,182.20
1,152.00
1,171.75
1,171.75
+0.28%
56,914
0.97
Rows: