JSWSTEEL.NS - JSW Steel Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018281.10283.10273.05279.45279.452,394,674
Jan 18, 2018285.80289.00275.35279.80279.808,128,594
Jan 17, 2018282.10287.00279.50285.05285.053,574,084
Jan 16, 2018286.40287.40276.30281.20281.203,107,547
Jan 15, 2018287.60292.90283.75285.00285.003,602,106
Jan 12, 2018283.10289.75282.75286.80286.805,118,636
Jan 11, 2018283.70285.75282.00282.55282.551,757,575
Jan 10, 2018283.20285.00278.45282.80282.802,748,652
Jan 09, 2018286.25289.50281.00284.00284.002,281,715
Jan 08, 2018286.10289.50283.10286.00286.002,686,737
Jan 05, 2018279.25289.90278.65285.10285.108,325,201
Jan 04, 2018270.75281.90269.50277.15277.156,281,682
Jan 03, 2018267.85272.25266.35268.70268.703,279,293
Jan 02, 2018267.00268.00261.70264.55264.552,277,139
Jan 01, 2018269.50271.70264.35265.80265.801,261,616
Dec 29, 2017271.40273.80266.00269.80269.802,003,783
Dec 28, 2017266.70275.60266.15271.30271.304,716,301
Dec 27, 2017266.90269.40263.40265.45265.451,503,466
Dec 26, 2017264.50268.60264.00267.40267.402,428,477
Dec 22, 2017265.50266.50262.75264.50264.501,765,864
Dec 21, 2017262.25266.00261.10265.30265.301,328,407
Dec 20, 2017259.20264.50256.65262.10262.102,462,944
Dec 19, 2017254.25259.00253.00256.40256.402,145,809
Dec 18, 2017248.00258.70243.40253.95253.952,938,065
Dec 15, 2017248.00252.35247.15250.90250.903,492,426
Dec 14, 2017245.00247.80237.60242.45242.453,263,839
Dec 13, 2017252.00253.20240.10244.00244.002,393,737
Dec 12, 2017250.95254.85249.00249.95249.952,208,589
Dec 11, 2017253.40253.50248.65251.50251.502,248,099
Dec 08, 2017252.50257.35249.20252.45252.452,869,536
Dec 07, 2017243.00252.00242.80250.85250.851,934,627
Dec 06, 2017246.00246.85241.15242.15242.153,872,984
Dec 05, 2017250.80251.35244.50247.70247.702,253,438
Dec 04, 2017253.50254.45249.60251.85251.851,309,523
Dec 01, 2017257.70257.70249.00252.05252.053,410,360
Nov 30, 2017254.30257.35254.00254.85254.854,677,214
Nov 29, 2017256.50257.95254.50255.25255.251,852,596
Nov 28, 2017259.00261.30254.50255.65255.653,948,068
Nov 27, 2017263.50265.40258.30258.90258.903,340,622
Nov 24, 2017267.90267.90263.30265.20265.201,325,725
Nov 23, 2017269.30273.30265.55266.85266.852,649,055
Nov 22, 2017270.20270.30265.00268.55268.551,320,466
Nov 21, 2017266.95270.00265.80268.85268.851,814,757
Nov 20, 2017267.95267.95262.55265.95265.951,589,735
Nov 17, 2017260.35267.80260.10266.60266.602,241,746
Nov 16, 2017258.00259.75253.10258.65258.651,768,063
Nov 15, 2017264.10264.70253.75255.45255.453,199,737
Nov 14, 2017263.40267.25263.15266.55266.551,464,097
Nov 13, 2017270.80271.95262.05263.85263.852,186,042
Nov 10, 2017262.90274.50260.10270.80270.803,062,537
Nov 09, 2017265.00265.00259.10264.00264.002,293,798
Nov 08, 2017265.35266.95260.15262.45262.452,332,066
Nov 07, 2017269.05270.65260.50264.05264.052,538,662
Nov 06, 2017264.40272.00262.05268.00268.002,518,798
Nov 03, 2017267.00268.50263.55266.60266.601,805,553
Nov 02, 2017264.75268.65262.00266.20266.201,850,517
Nov 01, 2017265.00266.85260.95264.75264.754,308,393
Oct 31, 2017261.90262.50254.75258.45258.456,701,163
Oct 30, 2017265.95269.65261.80263.85263.854,390,979
Oct 27, 2017261.25269.35260.55265.30265.303,095,908
Oct 26, 2017259.65265.00255.00259.95259.954,756,796
Oct 25, 2017261.95263.00255.55259.65259.654,232,416
Oct 24, 2017261.00265.35257.90259.45259.453,594,675
Oct 23, 2017253.70261.45253.35260.40260.403,983,111
Oct 19, 2017259.00259.45251.40253.70253.70934,388
Oct 18, 2017262.95262.95257.65258.75258.753,020,838
Oct 17, 2017261.00262.85258.20260.25260.253,326,442
Oct 16, 2017255.90261.95255.45260.40260.403,726,642
Oct 13, 2017259.60259.60252.60254.05254.052,598,847
Oct 12, 2017256.30259.80252.10256.15256.152,653,904
Oct 11, 2017261.30262.85252.50256.45256.452,958,994
Oct 10, 2017261.05264.05256.65259.95259.953,075,575
Oct 09, 2017257.40260.45253.10257.40257.402,708,053
Oct 06, 2017249.00258.55248.95257.70257.703,541,234
Oct 05, 2017250.10251.80247.70249.05249.051,613,225
Oct 04, 2017247.00250.40246.00248.25248.252,911,505
Oct 03, 2017248.45253.70244.25249.95249.953,190,108
Sep 29, 2017241.00249.85240.85248.45248.454,037,110
Sep 28, 2017238.00241.00233.10238.90238.904,241,681
Sep 27, 2017245.70245.80234.30236.65236.654,227,130
Sep 26, 2017237.25245.45235.35242.35242.354,724,429
Sep 25, 2017246.00247.10229.50236.85236.858,013,361
Sep 22, 2017253.55256.20246.05246.95246.954,786,338
Sep 21, 2017258.60260.60251.90254.50254.503,827,420
Sep 20, 2017262.00264.85258.20259.15259.154,209,554
Sep 19, 2017262.00265.80261.10261.65261.653,736,290
Sep 18, 2017268.15268.15261.40262.55262.553,405,906
Sep 15, 2017264.80269.15260.50267.55267.557,157,745
Sep 14, 2017265.00269.00262.65265.70265.703,046,811
Sep 13, 2017269.70271.80263.05264.15264.153,488,892
Sep 12, 2017266.90271.70266.65269.70269.703,850,430
Sep 11, 2017263.45268.65263.45265.90265.903,388,131
Sep 08, 2017263.00270.10261.60263.45263.456,474,499
Sep 07, 2017263.70266.90261.30264.10264.104,400,492
Sep 06, 2017255.00264.25253.25263.10263.105,586,361
Sep 05, 2017255.15258.00253.70256.25256.252,047,693
Sep 04, 2017257.35257.90248.80254.80254.802,406,774
Sep 01, 2017255.50259.90252.40256.65256.654,090,265
Aug 31, 2017259.20260.30253.15254.40254.407,429,622
Aug 30, 2017249.90260.00248.50259.05259.056,400,191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...