BSE - Free Realtime Quote INR

JSW Steel Limited (JSWSTEEL.BO)

Compare
979.00 -11.35 (-1.15%)
As of 12:05:50 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 985.10 989.00 976.00 979.00 979.00 16,785
Dec 16, 2024 1,006.05 1,006.05 983.90 990.35 990.35 40,305
Dec 13, 2024 993.05 1,003.30 973.05 1,001.20 1,001.20 113,880
Dec 12, 2024 1,000.00 1,012.60 991.50 1,006.55 1,006.55 61,727
Dec 11, 2024 1,018.60 1,020.60 997.10 999.85 999.85 65,438
Dec 10, 2024 1,015.05 1,023.00 1,006.05 1,013.00 1,013.00 58,913
Dec 9, 2024 1,005.95 1,015.80 994.35 1,012.65 1,012.65 31,791
Dec 6, 2024 982.20 1,007.40 982.20 1,002.90 1,002.90 80,042
Dec 5, 2024 989.15 1,009.10 977.60 998.90 998.90 44,515
Dec 4, 2024 999.00 1,002.75 985.75 995.15 995.15 11,641
Dec 3, 2024 996.60 1,015.10 991.20 997.95 997.95 45,982
Dec 2, 2024 966.20 991.10 961.65 989.20 989.20 44,671
Nov 29, 2024 961.65 971.45 953.40 966.20 966.20 67,891
Nov 28, 2024 965.20 973.00 950.00 953.55 953.55 41,892
Nov 27, 2024 952.65 971.00 952.65 968.85 968.85 40,414
Nov 26, 2024 954.00 966.40 950.80 963.90 963.90 52,213
Nov 25, 2024 986.40 986.40 946.20 953.35 953.35 71,462
Nov 22, 2024 940.55 981.55 938.45 976.80 976.80 118,003
Nov 21, 2024 946.00 950.80 936.40 943.90 943.90 30,151
Nov 19, 2024 944.05 960.75 944.05 947.70 947.70 15,673
Nov 18, 2024 938.80 956.10 934.45 949.70 949.70 36,015
Nov 14, 2024 949.40 949.40 932.40 938.85 938.85 45,739
Nov 13, 2024 954.70 957.00 928.20 936.10 936.10 34,795
Nov 12, 2024 983.00 986.55 953.70 956.85 956.85 18,420
Nov 11, 2024 994.50 994.95 972.10 978.70 978.70 56,094
Nov 8, 2024 990.10 1,001.00 976.50 996.85 996.85 135,076
Nov 7, 2024 1,014.00 1,019.25 986.05 990.05 990.05 49,406
Nov 6, 2024 1,000.00 1,014.95 984.15 1,008.80 1,008.80 74,875
Nov 4, 2024 969.70 969.70 941.15 954.85 954.85 22,208
Nov 1, 2024 979.90 979.90 964.45 967.65 967.65 10,970
Oct 31, 2024 960.35 967.95 955.30 964.45 964.45 63,967
Oct 29, 2024 972.95 972.95 947.05 958.15 958.15 66,031
Oct 28, 2024 938.05 972.30 912.95 967.15 967.15 47,468
Oct 25, 2024 939.15 957.05 927.20 943.15 943.15 125,836
Oct 24, 2024 959.90 962.10 952.25 958.05 958.05 16,055
Oct 23, 2024 950.60 970.70 950.60 954.50 954.50 31,470
Oct 22, 2024 984.20 984.90 960.80 964.35 964.35 13,415
Oct 21, 2024 998.85 1,003.40 980.00 981.35 981.35 38,774
Oct 18, 2024 981.85 998.25 973.70 992.40 992.40 106,408
Oct 17, 2024 997.35 997.35 970.00 980.10 980.10 16,386
Oct 16, 2024 992.70 1,004.95 982.25 989.30 989.30 25,689
Oct 15, 2024 1,013.80 1,015.80 991.85 1,000.65 1,000.65 55,505
Oct 14, 2024 1,021.90 1,032.20 1,009.00 1,012.60 1,012.60 40,749
Oct 11, 2024 1,007.40 1,025.75 1,006.80 1,011.40 1,011.40 156,085
Oct 10, 2024 997.05 1,013.10 996.60 1,006.80 1,006.80 37,445
Oct 9, 2024 1,001.05 1,012.00 987.00 995.00 995.00 72,571
Oct 8, 2024 1,010.15 1,015.10 983.30 998.70 998.70 74,451
Oct 7, 2024 1,033.15 1,044.55 1,012.45 1,018.90 1,018.90 51,619
Oct 4, 2024 1,046.80 1,063.35 1,027.10 1,033.10 1,033.10 194,892
Oct 3, 2024 1,030.00 1,059.95 1,027.70 1,039.80 1,039.80 372,514
Oct 1, 2024 1,030.05 1,030.05 1,014.30 1,027.70 1,027.70 56,445
Sep 30, 2024 1,005.00 1,033.00 1,005.00 1,030.00 1,030.00 166,880
Sep 27, 2024 1,005.20 1,018.90 997.45 1,001.75 1,001.75 97,662
Sep 26, 2024 982.00 1,007.90 976.10 1,005.15 1,005.15 60,052
Sep 25, 2024 999.55 999.55 973.00 982.25 982.25 28,476
Sep 24, 2024 983.65 1,009.80 983.65 988.85 988.85 150,513
Sep 23, 2024 983.00 987.45 976.00 981.80 981.80 51,845
Sep 20, 2024 974.55 988.20 966.10 981.85 981.85 474,381
Sep 19, 2024 957.65 965.20 944.00 947.15 947.15 23,241
Sep 18, 2024 964.70 970.50 950.00 955.60 955.60 26,494
Sep 17, 2024 970.95 973.65 961.50 963.75 963.75 16,958
Sep 16, 2024 957.90 978.15 957.90 970.95 970.95 80,501
Sep 13, 2024 955.95 972.00 951.35 954.45 954.45 211,710
Sep 12, 2024 938.70 957.60 929.40 955.25 955.25 53,228
Sep 11, 2024 944.85 944.85 924.70 926.85 926.85 19,038
Sep 10, 2024 935.80 948.10 930.00 938.70 938.70 36,680
Sep 9, 2024 915.25 936.45 915.25 933.95 933.95 54,267
Sep 6, 2024 926.40 938.60 911.55 932.95 932.95 144,770
Sep 5, 2024 932.25 944.70 923.60 925.00 925.00 19,185
Sep 4, 2024 919.80 934.40 912.00 933.00 933.00 54,499
Sep 3, 2024 941.95 941.95 929.80 931.00 931.00 13,510
Sep 2, 2024 941.80 951.65 936.80 940.15 940.15 14,411
Aug 30, 2024 949.85 954.80 939.00 940.95 940.95 171,925
Aug 29, 2024 947.90 950.00 930.75 939.80 939.80 43,073
Aug 28, 2024 948.90 951.05 935.10 949.35 949.35 58,814
Aug 26, 2024 948.65 968.40 937.05 963.10 963.10 67,394
Aug 23, 2024 933.00 943.40 929.30 940.15 940.15 225,981
Aug 22, 2024 926.45 935.00 925.00 933.50 933.50 25,671
Aug 21, 2024 910.00 927.00 907.30 925.50 925.50 45,238
Aug 20, 2024 922.00 922.00 910.55 916.80 916.80 29,906
Aug 19, 2024 910.00 920.00 903.80 917.45 917.45 28,340
Aug 16, 2024 900.80 911.00 882.25 907.95 907.95 231,741
Aug 14, 2024 908.30 911.00 885.25 890.15 890.15 38,618
Aug 13, 2024 928.40 928.40 905.00 907.70 907.70 60,662
Aug 12, 2024 905.20 925.65 898.15 918.25 918.25 93,271
Aug 9, 2024 901.15 914.65 892.60 904.95 904.95 97,631
Aug 8, 2024 900.05 903.10 883.65 886.40 886.40 146,247
Aug 7, 2024 899.95 910.35 890.00 907.25 907.25 116,086
Aug 6, 2024 864.10 893.00 864.10 883.95 883.95 199,335
Aug 5, 2024 862.05 883.65 854.35 863.55 863.55 107,399
Aug 2, 2024 929.85 929.85 896.00 899.85 899.85 280,240
Aug 1, 2024 939.95 958.10 928.05 934.05 934.05 78,360
Jul 31, 2024 907.60 936.20 902.60 927.75 927.75 86,007
Jul 30, 2024 897.85 907.80 891.00 902.10 902.10 18,150
Jul 29, 2024 907.95 908.45 895.15 897.85 897.85 24,283
Jul 26, 2024 877.40 908.70 875.40 900.45 900.45 275,682
Jul 25, 2024 870.00 880.00 862.75 874.40 874.40 54,693
Jul 24, 2024 890.60 894.25 880.00 881.40 881.40 37,082
Jul 23, 2024 888.30 896.05 872.45 893.15 893.15 36,892
Jul 22, 2024 872.10 893.00 866.00 888.30 888.30 74,160
Jul 19, 2024 927.45 927.45 887.00 889.55 889.55 237,302
Jul 18, 2024 934.00 935.15 921.75 930.10 930.10 48,188
Jul 16, 2024 930.90 939.35 930.00 934.55 934.55 47,646
Jul 15, 2024 941.50 941.50 926.25 930.80 930.80 117,302
Jul 12, 2024 927.95 937.50 923.70 934.40 934.40 241,199
Jul 11, 2024 927.45 931.65 915.85 925.25 925.25 43,345
Jul 10, 2024 934.95 935.15 918.80 924.95 924.95 35,453
Jul 9, 2024 7.30 Dividend
Jul 9, 2024 940.75 944.30 932.40 935.00 935.00 19,167
Jul 8, 2024 957.95 957.95 933.45 938.65 931.35 45,180
Jul 5, 2024 946.40 955.55 945.05 954.15 946.73 170,774
Jul 4, 2024 949.90 958.95 943.40 944.50 937.15 35,659
Jul 3, 2024 944.80 953.10 939.00 950.25 942.86 29,700
Jul 2, 2024 946.85 953.00 937.00 938.00 930.71 43,020
Jul 1, 2024 934.05 947.40 934.05 943.60 936.26 59,852
Jun 28, 2024 942.20 949.65 929.05 931.45 924.21 215,232
Jun 27, 2024 922.95 945.00 916.00 943.25 935.91 90,534
Jun 26, 2024 933.55 933.55 918.00 919.40 912.25 33,522
Jun 25, 2024 937.95 938.55 928.10 929.95 922.72 30,604
Jun 24, 2024 936.90 941.70 922.00 934.65 927.38 30,896
Jun 21, 2024 930.05 944.15 923.25 935.80 928.52 351,930
Jun 20, 2024 915.95 937.70 911.65 929.50 922.27 104,121
Jun 19, 2024 928.05 937.20 913.55 915.20 908.08 50,573
Jun 18, 2024 919.70 927.00 914.05 925.00 917.81 64,852
Jun 14, 2024 915.40 923.50 903.65 919.70 912.55 931,511
Jun 13, 2024 919.75 925.20 908.00 915.50 908.38 46,512
Jun 12, 2024 911.65 924.35 909.00 916.75 909.62 77,818
Jun 11, 2024 919.55 919.55 905.00 911.65 904.56 68,115
Jun 10, 2024 910.00 920.00 900.85 915.70 908.58 50,686
Jun 7, 2024 889.60 915.35 879.50 912.00 904.91 428,036
Jun 6, 2024 886.50 893.05 878.00 887.90 880.99 101,852
Jun 5, 2024 869.55 881.60 829.30 878.35 871.52 112,382
Jun 4, 2024 916.00 916.00 824.10 842.95 836.39 125,826
Jun 3, 2024 905.05 917.45 898.20 914.65 907.54 112,371
May 31, 2024 890.75 895.40 877.50 881.45 874.59 151,271
May 30, 2024 902.90 902.90 873.60 883.45 876.58 82,843
May 29, 2024 900.00 909.80 896.80 902.55 895.53 81,268
May 28, 2024 902.05 915.60 901.00 906.85 899.80 107,864
May 27, 2024 909.50 919.00 900.10 901.75 894.74 61,580
May 24, 2024 916.55 925.00 906.00 909.05 901.98 137,320
May 23, 2024 914.70 920.00 891.00 917.50 910.36 74,277
May 22, 2024 929.80 929.80 906.25 915.15 908.03 73,945
May 21, 2024 891.05 928.70 890.85 923.75 916.57 242,649
May 17, 2024 887.00 914.85 878.80 907.30 900.24 219,660
May 16, 2024 876.95 888.20 865.00 886.35 879.46 87,206
May 15, 2024 882.40 883.50 863.75 870.80 864.03 51,293
May 14, 2024 866.65 885.05 861.75 881.45 874.59 125,874
May 13, 2024 846.95 862.85 830.05 860.10 853.41 77,382
May 10, 2024 834.05 855.45 834.05 853.80 847.16 120,023
May 9, 2024 869.50 869.50 831.90 833.40 826.92 67,658
May 8, 2024 837.90 866.70 837.90 864.90 858.17 42,580
May 7, 2024 879.95 879.95 845.90 856.95 850.29 45,088
May 6, 2024 884.90 893.10 874.80 879.95 873.11 73,120
May 3, 2024 895.00 903.50 866.00 873.30 866.51 180,752
May 2, 2024 882.60 894.50 882.60 890.60 883.67 62,306
Apr 30, 2024 900.00 900.90 880.10 882.60 875.74 62,232
Apr 29, 2024 899.20 902.45 886.10 896.00 889.03 67,813
Apr 26, 2024 913.15 913.95 884.55 886.60 879.70 187,183
Apr 25, 2024 882.00 909.00 875.00 905.50 898.46 218,909
Apr 24, 2024 851.30 885.90 850.00 883.00 876.13 136,499
Apr 23, 2024 861.55 865.00 848.50 851.30 844.68 90,650
Apr 22, 2024 868.10 870.05 853.50 855.10 848.45 64,001
Apr 19, 2024 840.35 867.45 833.50 865.25 858.52 216,169
Apr 18, 2024 845.40 858.00 841.25 844.25 837.68 63,370
Apr 16, 2024 858.50 863.50 843.00 845.40 838.83 44,268
Apr 15, 2024 850.10 881.70 850.10 860.35 853.66 85,077
Apr 12, 2024 883.50 883.50 861.65 866.45 859.71 207,368
Apr 10, 2024 882.85 888.90 875.05 883.80 876.93 83,258
Apr 9, 2024 880.00 891.50 871.00 874.65 867.85 128,331
Apr 8, 2024 861.45 877.65 860.35 876.60 869.78 67,032
Apr 5, 2024 861.00 863.90 847.30 856.50 849.84 128,153
Apr 4, 2024 878.95 878.95 853.85 862.50 855.79 39,938
Apr 3, 2024 879.45 879.75 867.00 868.80 862.04 70,781
Apr 2, 2024 871.00 881.70 861.90 878.85 872.02 69,777
Apr 1, 2024 835.75 876.10 835.75 871.30 864.52 382,995
Mar 28, 2024 827.45 840.90 820.20 831.35 824.88 85,589
Mar 27, 2024 827.95 832.20 815.70 817.80 811.44 27,142
Mar 26, 2024 823.70 833.85 818.00 821.45 815.06 53,428
Mar 22, 2024 811.95 832.60 807.00 826.25 819.82 204,814
Mar 21, 2024 800.25 819.20 800.25 812.70 806.38 38,837
Mar 20, 2024 803.55 810.10 789.35 794.00 787.82 33,627
Mar 19, 2024 803.35 809.50 793.50 801.25 795.02 22,741
Mar 18, 2024 781.40 808.45 779.00 804.25 798.00 112,185
Mar 15, 2024 784.90 789.90 775.00 781.00 774.93 156,975
Mar 14, 2024 792.95 792.95 762.00 785.55 779.44 86,057
Mar 13, 2024 817.85 820.95 789.00 792.05 785.89 48,102
Mar 12, 2024 829.95 829.95 815.00 817.20 810.84 22,513
Mar 11, 2024 830.45 836.80 822.65 829.40 822.95 52,214
Mar 7, 2024 837.95 844.60 820.55 829.75 823.30 268,196
Mar 6, 2024 823.55 823.55 800.00 812.75 806.43 126,735
Mar 5, 2024 826.05 826.05 811.25 819.40 813.03 46,062
Mar 4, 2024 841.45 841.45 818.65 823.25 816.85 113,825
Mar 1, 2024 811.40 839.50 806.00 835.85 829.35 335,573
Feb 29, 2024 800.00 805.25 790.25 800.15 793.93 39,437
Feb 28, 2024 812.20 821.45 795.00 798.20 791.99 33,266
Feb 27, 2024 814.85 820.60 806.00 818.55 812.18 37,972
Feb 26, 2024 826.95 826.95 806.35 808.50 802.21 25,237
Feb 23, 2024 836.25 836.25 819.00 820.95 814.57 67,901
Feb 22, 2024 830.15 835.05 820.00 828.50 822.06 66,139
Feb 21, 2024 823.55 850.10 821.75 828.40 821.96 150,409
Feb 20, 2024 824.05 824.95 811.90 820.60 814.22 30,243
Feb 19, 2024 827.75 827.75 814.00 820.10 813.72 47,495
Feb 16, 2024 813.15 824.40 813.15 820.50 814.12 125,340
Feb 15, 2024 817.00 820.85 806.10 812.15 805.83 44,220
Feb 14, 2024 799.00 815.50 796.60 813.30 806.97 47,873
Feb 13, 2024 811.95 814.00 790.80 813.10 806.78 33,637
Feb 12, 2024 816.95 819.15 803.00 810.40 804.10 48,665
Feb 9, 2024 823.00 823.00 800.50 811.90 805.59 191,702
Feb 8, 2024 843.95 843.95 819.00 822.35 815.95 56,939
Feb 7, 2024 826.95 843.50 823.20 836.45 829.94 205,820
Feb 6, 2024 822.95 822.95 805.50 819.10 812.73 21,068
Feb 5, 2024 824.00 833.80 811.00 814.25 807.92 91,505
Feb 2, 2024 809.45 825.85 805.05 823.80 817.39 212,446
Feb 1, 2024 818.65 820.55 800.35 801.80 795.56 31,162
Jan 31, 2024 811.05 822.00 808.50 818.45 812.08 30,081
Jan 30, 2024 819.65 829.15 810.00 811.60 805.29 66,768
Jan 29, 2024 819.95 823.75 803.45 811.65 805.34 88,215
Jan 25, 2024 816.05 820.80 792.90 816.45 810.10 4,005,279
Jan 24, 2024 791.45 814.30 784.05 812.45 806.13 76,143
Jan 23, 2024 808.20 815.90 788.50 790.55 784.40 69,631
Jan 19, 2024 804.05 820.05 804.05 816.60 810.25 162,901
Jan 17, 2024 822.65 829.45 810.15 812.45 806.13 65,170
Jan 16, 2024 828.00 839.00 819.90 832.35 825.88 44,047
Jan 15, 2024 828.45 830.75 820.00 824.85 818.43 33,608
Jan 12, 2024 823.00 830.15 820.80 825.35 818.93 173,461
Jan 11, 2024 834.70 836.70 820.30 821.75 815.36 27,431
Jan 10, 2024 822.95 831.45 811.55 828.80 822.35 28,260
Jan 9, 2024 825.15 831.75 819.15 821.10 814.71 58,119
Jan 8, 2024 835.00 835.40 821.00 822.15 815.76 66,992
Jan 5, 2024 838.15 845.50 827.50 829.65 823.20 161,548
Jan 4, 2024 845.10 845.10 835.40 836.85 830.34 52,564
Jan 3, 2024 862.80 868.15 835.95 837.35 830.84 203,562
Jan 2, 2024 884.85 884.85 859.80 870.10 863.33 45,341
Jan 1, 2024 879.95 884.40 874.95 877.35 870.53 44,773
Dec 29, 2023 884.65 887.00 873.65 880.40 873.55 535,078
Dec 28, 2023 885.95 895.60 872.00 880.40 873.55 164,265
Dec 27, 2023 863.90 882.80 856.15 876.65 869.83 79,006
Dec 26, 2023 858.45 863.00 850.15 851.40 844.78 90,866
Dec 22, 2023 845.95 857.95 843.35 854.85 848.20 78,159
Dec 21, 2023 831.10 847.65 822.85 841.85 835.30 44,782
Dec 20, 2023 858.80 863.45 839.50 841.65 835.10 88,248
Dec 19, 2023 854.70 861.25 847.85 858.75 852.07 40,633
Dec 18, 2023 840.15 865.15 836.00 854.70 848.05 227,805

Related Tickers

KIOCL.NS KIOCL Limited
400.00
+1.94%
 
SAIL.BO Steel Authority of India Limited
122.95
-0.53%
 
RATNAMANI.BO Ratnamani Metals & Tubes Limited
3,340.00
-1.09%
 
SURYAROSNI.BO Surya Roshni Limited
578.30
-1.91%
 
SHYAMCENT.NS Shyam Century Ferrous Limited
14.22
-1.46%
 
KSL.BO Kalyani Steels Limited
1,200.00
+12.60%
 
KRITIKA.NS Kritika Wires Limited
12.56
-2.25%
 
PRAKASH.BO Prakash Industries Limited
172.35
-1.54%
 
SARDAEN.NS Sarda Energy & Minerals Limited
481.10
-0.19%
 
PRAKASH.NS Prakash Industries Limited
172.53
-1.43%