BSE - Delayed Quote INR

JSW Steel Limited (JSWSTEEL.BO)

1,005.55
+5.25
+(0.52%)
At close: 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,004.651,010.55987.951,005.551,005.5535,077
May 21, 20251,006.051,019.00999.001,000.301,000.30211,009
May 20, 20251,025.951,033.951,011.001,012.701,012.7049,853
May 19, 20251,022.101,034.901,016.501,019.601,019.6039,409
May 16, 20251,048.051,055.001,020.501,021.851,021.8522,071
May 15, 2025994.701,040.00991.401,038.001,038.00272,243
May 14, 2025994.951,011.00988.00989.25989.25111,850
May 13, 20251,005.101,010.05988.10989.95989.9517,129
May 12, 2025974.601,007.20970.001,005.101,005.1019,508
May 9, 2025935.05959.00935.05956.85956.8517,085
May 8, 2025965.90968.05950.00952.80952.8020,251
May 7, 2025955.00975.00955.00965.95965.9516,503
May 6, 2025964.90971.40955.90967.20967.2063,837
May 5, 2025964.85972.35952.75955.95955.9557,243
May 2, 20251,025.901,036.50948.35972.15972.15144,128
Apr 30, 20251,034.051,042.001,023.651,028.301,028.3024,542
Apr 29, 20251,052.251,061.751,033.651,037.001,037.0027,592
Apr 28, 20251,026.701,058.951,020.001,054.501,054.5084,211
Apr 25, 20251,046.051,056.951,017.101,027.751,027.7592,072
Apr 24, 20251,034.151,047.151,030.001,044.851,044.8514,396
Apr 23, 20251,050.001,053.701,027.951,039.001,039.0025,309
Apr 22, 20251,051.951,059.101,036.301,044.251,044.2570,779
Apr 21, 20251,005.001,044.351,001.051,033.701,033.7053,862
Apr 17, 2025998.951,008.55987.001,007.201,007.2032,615
Apr 16, 20251,008.001,015.00992.751,009.401,009.4020,704
Apr 15, 20251,000.151,015.701,000.151,008.501,008.5029,507
Apr 11, 2025974.80997.10967.55990.65990.65107,973
Apr 9, 2025952.00953.00938.55946.25946.2524,288
Apr 8, 2025941.15967.05934.65954.75954.7541,051
Apr 7, 2025914.00958.90907.25929.50929.5091,334
Apr 4, 20251,039.051,039.05997.751,007.201,007.2029,335
Apr 3, 20251,035.401,055.451,035.401,042.901,042.9025,659
Apr 2, 20251,058.001,061.951,048.051,056.551,056.5510,794
Apr 1, 20251,062.751,070.701,053.051,055.901,055.9029,565
Mar 28, 20251,055.601,068.001,054.401,062.951,062.9521,198
Mar 27, 20251,058.051,068.401,050.301,060.101,060.1017,970
Mar 26, 20251,071.651,071.651,051.551,056.101,056.1037,389
Mar 25, 20251,060.051,074.151,052.451,061.851,061.8537,255
Mar 24, 20251,065.901,072.101,055.601,061.101,061.1036,521
Mar 21, 20251,050.451,062.501,048.251,059.151,059.1523,118
Mar 20, 20251,036.951,052.901,027.101,050.051,050.0531,423
Mar 19, 20251,041.001,047.451,023.551,032.301,032.3082,147
Mar 18, 20251,015.001,020.001,003.001,018.501,018.5020,379
Mar 17, 20251,001.701,015.001,000.951,005.051,005.0511,502
Mar 13, 20251,018.001,018.00999.551,001.001,001.0020,508
Mar 12, 20251,024.001,024.00994.401,010.101,010.1045,113
Mar 11, 20251,007.201,021.001,001.501,019.001,019.0026,795
Mar 10, 20251,014.151,032.501,009.651,013.251,013.2565,331
Mar 7, 20251,006.101,020.001,005.801,011.151,011.1522,437
Mar 6, 20251,019.951,019.95997.051,010.501,010.5081,980
Mar 5, 2025970.551,007.90970.251,002.801,002.8076,775
Mar 4, 2025968.95977.95960.05974.55974.5538,386
Mar 3, 2025957.30981.00952.35976.30976.3062,814
Feb 28, 2025967.10967.10941.00951.90951.9027,350
Feb 27, 2025958.85980.55958.85974.40974.4064,560
Feb 25, 2025971.60972.95957.40958.85958.8522,309
Feb 24, 2025980.65984.90957.35966.50966.5026,795
Feb 21, 2025980.00990.85976.00981.60981.6047,563
Feb 20, 2025977.80987.60977.75981.55981.5514,770
Feb 19, 2025973.30989.00970.60977.10977.1057,525
Feb 18, 2025973.05981.10963.05978.80978.8035,343
Feb 17, 2025967.80975.00954.20973.90973.9019,303
Feb 14, 2025970.10983.80954.05963.65963.6555,631
Feb 13, 2025958.00983.75954.05969.70969.7046,339
Feb 12, 2025954.95962.45938.20956.70956.70110,120
Feb 11, 2025954.05967.00949.05955.05955.05134,933
Feb 10, 2025968.05974.70948.10959.45959.4562,036
Feb 7, 2025945.25984.35945.25982.15982.1566,526
Feb 6, 2025952.35956.05941.90947.90947.9014,350
Feb 5, 2025945.90954.85941.95949.85949.85255,464
Feb 4, 2025934.25950.00934.05944.20944.2073,652
Feb 3, 2025909.45937.35909.45934.20934.2031,746
Feb 1, 2025950.00953.85911.70934.75934.7580,103
Jan 31, 2025951.90959.00940.70944.45944.45194,927
Jan 30, 2025941.90956.00935.50951.40951.40171,317
Jan 29, 2025916.05940.85908.15937.75937.7536,895
Jan 28, 2025921.00925.00904.25916.20916.2037,870
Jan 27, 2025898.90926.95898.90920.50920.50129,281
Jan 24, 2025929.85952.95926.00932.25932.25114,871
Jan 23, 2025919.70937.20913.65929.85929.8533,268
Jan 22, 2025927.15930.70908.00919.70919.7024,834
Jan 21, 2025923.25932.80919.45926.45926.4550,513
Jan 20, 2025908.20925.65901.00919.45919.4522,570
Jan 17, 2025906.45917.40905.95908.20908.2021,149
Jan 16, 2025906.85914.40900.05906.55906.5523,802
Jan 15, 2025908.10912.65901.85904.15904.1519,294
Jan 14, 2025881.95911.50881.95905.85905.8544,885
Jan 13, 2025898.60898.60879.60883.15883.1557,741
Jan 10, 2025890.80903.15880.45901.15901.1527,877
Jan 9, 2025901.55908.95888.35890.70890.7034,089
Jan 8, 2025907.10910.45895.85902.70902.7019,813
Jan 7, 2025900.55913.50900.00911.35911.3550,804
Jan 6, 2025910.10915.00898.00900.50900.5020,772
Jan 3, 2025912.55924.80911.80914.55914.55101,476
Jan 2, 2025913.00915.75901.40912.40912.4034,115
Jan 1, 2025902.30910.00891.00905.55905.5517,294
Dec 31, 2024899.35906.55897.50901.30901.3023,012
Dec 30, 2024913.20919.85896.00899.00899.0034,139
Dec 27, 2024913.30926.00910.85913.10913.1055,823
Dec 26, 2024921.85929.00913.15914.50914.5043,381
Dec 24, 2024936.70936.70918.55922.25922.2527,849
Dec 23, 2024935.05950.80921.45936.70936.7089,680
Dec 20, 2024927.05941.10912.00918.45918.45216,279
Dec 19, 2024935.00941.30922.10925.45925.4553,450
Dec 18, 2024969.80969.80942.00947.05947.0535,130
Dec 17, 2024985.10989.00960.00966.55966.5533,155
Dec 16, 20241,006.051,006.05983.90990.35990.3540,305
Dec 13, 2024993.051,003.30973.051,001.201,001.20113,880
Dec 12, 20241,000.001,012.60991.501,006.551,006.5561,727
Dec 11, 20241,018.601,020.60997.10999.85999.8565,438
Dec 10, 20241,015.051,023.001,006.051,013.001,013.0058,913
Dec 9, 20241,005.951,015.80994.351,012.651,012.6531,791
Dec 6, 2024982.201,007.40982.201,002.901,002.9080,042
Dec 5, 2024989.151,009.10977.60998.90998.9044,515
Dec 4, 2024999.001,002.75985.75995.15995.1511,641
Dec 3, 2024996.601,015.10991.20997.95997.9545,982
Dec 2, 2024966.20991.10961.65989.20989.2044,671
Nov 29, 2024961.65971.45953.40966.20966.2067,891
Nov 28, 2024965.20973.00950.00953.55953.5541,892
Nov 27, 2024952.65971.00952.65968.85968.8540,414
Nov 26, 2024954.00966.40950.80963.90963.9052,213
Nov 25, 2024986.40986.40946.20953.35953.3571,462
Nov 22, 2024940.55981.55938.45976.80976.80118,003
Nov 21, 2024946.00950.80936.40943.90943.9030,151
Nov 19, 2024944.05960.75944.05947.70947.7015,673
Nov 18, 2024938.80956.10934.45949.70949.7036,015
Nov 14, 2024949.40949.40932.40938.85938.8545,739
Nov 13, 2024954.70957.00928.20936.10936.1034,795
Nov 12, 2024983.00986.55953.70956.85956.8518,420
Nov 11, 2024994.50994.95972.10978.70978.7056,094
Nov 8, 2024990.101,001.00976.50996.85996.85135,076
Nov 7, 20241,014.001,019.25986.05990.05990.0549,406
Nov 6, 20241,000.001,014.95984.151,008.801,008.8074,875
Nov 4, 2024969.70969.70941.15954.85954.8522,208
Nov 1, 2024979.90979.90964.45967.65967.6510,970
Oct 31, 2024960.35967.95955.30964.45964.4563,967
Oct 29, 2024972.95972.95947.05958.15958.1566,031
Oct 28, 2024938.05972.30912.95967.15967.1547,468
Oct 25, 2024939.15957.05927.20943.15943.15125,836
Oct 24, 2024959.90962.10952.25958.05958.0516,055
Oct 23, 2024950.60970.70950.60954.50954.5031,470
Oct 22, 2024984.20984.90960.80964.35964.3513,415
Oct 21, 2024998.851,003.40980.00981.35981.3538,774
Oct 18, 2024981.85998.25973.70992.40992.40106,408
Oct 17, 2024997.35997.35970.00980.10980.1016,386
Oct 16, 2024992.701,004.95982.25989.30989.3025,689
Oct 15, 20241,013.801,015.80991.851,000.651,000.6555,505
Oct 14, 20241,021.901,032.201,009.001,012.601,012.6040,749
Oct 11, 20241,007.401,025.751,006.801,011.401,011.40156,085
Oct 10, 2024997.051,013.10996.601,006.801,006.8037,445
Oct 9, 20241,001.051,012.00987.00995.00995.0072,571
Oct 8, 20241,010.151,015.10983.30998.70998.7074,451
Oct 7, 20241,033.151,044.551,012.451,018.901,018.9051,619
Oct 4, 20241,046.801,063.351,027.101,033.101,033.10194,892
Oct 3, 20241,030.001,059.951,027.701,039.801,039.80372,514
Oct 1, 20241,030.051,030.051,014.301,027.701,027.7056,445
Sep 30, 20241,005.001,033.001,005.001,030.001,030.00166,880
Sep 27, 20241,005.201,018.90997.451,001.751,001.7597,662
Sep 26, 2024982.001,007.90976.101,005.151,005.1560,052
Sep 25, 2024999.55999.55973.00982.25982.2528,476
Sep 24, 2024983.651,009.80983.65988.85988.85150,513
Sep 23, 2024983.00987.45976.00981.80981.8051,845
Sep 20, 2024974.55988.20966.10981.85981.85474,381
Sep 19, 2024957.65965.20944.00947.15947.1523,241
Sep 18, 2024964.70970.50950.00955.60955.6026,494
Sep 17, 2024970.95973.65961.50963.75963.7516,958
Sep 16, 2024957.90978.15957.90970.95970.9580,501
Sep 13, 2024955.95972.00951.35954.45954.45211,710
Sep 12, 2024938.70957.60929.40955.25955.2553,228
Sep 11, 2024944.85944.85924.70926.85926.8519,038
Sep 10, 2024935.80948.10930.00938.70938.7036,680
Sep 9, 2024915.25936.45915.25933.95933.9554,267
Sep 6, 2024926.40938.60911.55932.95932.95144,770
Sep 5, 2024932.25944.70923.60925.00925.0019,185
Sep 4, 2024919.80934.40912.00933.00933.0054,499
Sep 3, 2024941.95941.95929.80931.00931.0013,510
Sep 2, 2024941.80951.65936.80940.15940.1514,411
Aug 30, 2024949.85954.80939.00940.95940.95171,925
Aug 29, 2024947.90950.00930.75939.80939.8043,073
Aug 28, 2024948.90951.05935.10949.35949.3558,814
Aug 26, 2024948.65968.40937.05963.10963.1067,394
Aug 23, 2024933.00943.40929.30940.15940.15225,981
Aug 22, 2024926.45935.00925.00933.50933.5025,671
Aug 21, 2024910.00927.00907.30925.50925.5045,238
Aug 20, 2024922.00922.00910.55916.80916.8029,906
Aug 19, 2024910.00920.00903.80917.45917.4528,340
Aug 16, 2024900.80911.00882.25907.95907.95231,741
Aug 14, 2024908.30911.00885.25890.15890.1538,618
Aug 13, 2024928.40928.40905.00907.70907.7060,662
Aug 12, 2024905.20925.65898.15918.25918.2593,271
Aug 9, 2024901.15914.65892.60904.95904.9597,631
Aug 8, 2024900.05903.10883.65886.40886.40146,247
Aug 7, 2024899.95910.35890.00907.25907.25116,086
Aug 6, 2024864.10893.00864.10883.95883.95199,335
Aug 5, 2024862.05883.65854.35863.55863.55107,399
Aug 2, 2024929.85929.85896.00899.85899.85280,240
Aug 1, 2024939.95958.10928.05934.05934.0578,360
Jul 31, 2024907.60936.20902.60927.75927.7586,007
Jul 30, 2024897.85907.80891.00902.10902.1018,150
Jul 29, 2024907.95908.45895.15897.85897.8524,283
Jul 26, 2024877.40908.70875.40900.45900.45275,682
Jul 25, 2024870.00880.00862.75874.40874.4054,693
Jul 24, 2024890.60894.25880.00881.40881.4037,082
Jul 23, 2024888.30896.05872.45893.15893.1536,892
Jul 22, 2024872.10893.00866.00888.30888.3074,160
Jul 19, 2024927.45927.45887.00889.55889.55237,302
Jul 18, 2024934.00935.15921.75930.10930.1048,188
Jul 16, 2024930.90939.35930.00934.55934.5547,646
Jul 15, 2024941.50941.50926.25930.80930.80117,302
Jul 12, 2024927.95937.50923.70934.40934.40241,199
Jul 11, 2024927.45931.65915.85925.25925.2543,345
Jul 10, 2024934.95935.15918.80924.95924.9535,453
Jul 9, 2024 7.3 Dividend
Jul 9, 2024940.75944.30932.40935.00935.0019,167
Jul 8, 2024957.95957.95933.45938.65931.3545,180
Jul 5, 2024946.40955.55945.05954.15946.73170,774
Jul 4, 2024949.90958.95943.40944.50937.1535,659
Jul 3, 2024944.80953.10939.00950.25942.8629,700
Jul 2, 2024946.85953.00937.00938.00930.7143,020
Jul 1, 2024934.05947.40934.05943.60936.2659,852
Jun 28, 2024942.20949.65929.05931.45924.21215,232
Jun 27, 2024922.95945.00916.00943.25935.9190,534
Jun 26, 2024933.55933.55918.00919.40912.2533,522
Jun 25, 2024937.95938.55928.10929.95922.7230,604
Jun 24, 2024936.90941.70922.00934.65927.3830,896
Jun 21, 2024930.05944.15923.25935.80928.52351,930
Jun 20, 2024915.95937.70911.65929.50922.27104,121
Jun 19, 2024928.05937.20913.55915.20908.0850,573
Jun 18, 2024919.70927.00914.05925.00917.8164,852
Jun 14, 2024915.40923.50903.65919.70912.55931,511
Jun 13, 2024919.75925.20908.00915.50908.3846,512
Jun 12, 2024911.65924.35909.00916.75909.6277,818
Jun 11, 2024919.55919.55905.00911.65904.5668,115
Jun 10, 2024910.00920.00900.85915.70908.5850,686
Jun 7, 2024889.60915.35879.50912.00904.91428,036
Jun 6, 2024886.50893.05878.00887.90880.99101,852
Jun 5, 2024869.55881.60829.30878.35871.52112,382
Jun 4, 2024916.00916.00824.10842.95836.39125,826
Jun 3, 2024905.05917.45898.20914.65907.54112,371
May 31, 2024890.75895.40877.50881.45874.59151,271
May 30, 2024902.90902.90873.60883.45876.5882,843
May 29, 2024900.00909.80896.80902.55895.5381,268
May 28, 2024902.05915.60901.00906.85899.80107,864
May 27, 2024909.50919.00900.10901.75894.7461,580
May 24, 2024916.55925.00906.00909.05901.98137,320
May 23, 2024914.70920.00891.00917.50910.3674,277
May 22, 2024929.80929.80906.25915.15908.0373,945

Related Tickers

MANINDS.NS Man Industries (India) Limited
328.05
-2.64%
 
JINDALSTEL.BO Jindal Steel & Power Limited
960.15
-0.77%
 
SURYAROSNI.BO Surya Roshni Limited
311.15
+4.66%
 
USHAMART.BO Usha Martin Limited
324.40
+0.28%
 
MIDHANI.BO Mishra Dhatu Nigam Limited
406.15
-0.50%
 
NMDC.BO NMDC Limited
71.49
+1.87%
 
APLAPOLLO.BO APL Apollo Tubes Limited
1,829.70
+0.85%
 
JINDALSAW.BO Jindal Saw Limited
209.20
-1.04%
 
GALLANTT.BO Gallantt Ispat Limited
473.30
-1.34%
 
GPIL.BO Godawari Power & Ispat Limited
199.35
+2.44%