NSE - Free Realtime Quote INR

JSW Steel Limited (JSWSTEEL.NS)

897.20 -8.60 (-0.95%)
As of 1:24 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 910.00 914.00 892.45 897.20 897.20 2,347,965
Apr 25, 2024 882.70 909.40 874.35 905.80 905.80 4,893,459
Apr 24, 2024 851.35 886.00 850.00 882.70 882.70 4,257,548
Apr 23, 2024 858.50 865.00 848.55 851.35 851.35 1,755,588
Apr 22, 2024 867.10 870.90 853.45 854.80 854.80 1,584,578
Apr 19, 2024 842.85 867.30 833.20 864.80 864.80 3,157,898
Apr 18, 2024 846.10 858.00 841.70 844.80 844.80 3,437,879
Apr 16, 2024 859.50 863.60 842.75 845.25 845.25 1,706,563
Apr 15, 2024 862.90 882.00 850.25 860.45 860.45 1,974,756
Apr 12, 2024 883.90 883.90 862.00 866.45 866.45 4,129,109
Apr 10, 2024 881.35 889.00 875.35 883.95 883.95 2,519,596
Apr 9, 2024 881.80 891.45 870.55 874.60 874.60 2,512,308
Apr 8, 2024 864.00 878.00 860.25 876.45 876.45 2,462,906
Apr 5, 2024 860.00 864.55 846.95 857.10 857.10 1,847,243
Apr 4, 2024 876.30 878.65 853.55 862.50 862.50 2,790,334
Apr 3, 2024 877.85 879.55 867.10 869.00 869.00 1,980,049
Apr 2, 2024 871.10 881.85 861.55 879.25 879.25 2,784,783
Apr 1, 2024 838.00 876.45 838.00 871.95 871.95 6,053,539
Mar 28, 2024 827.00 840.85 820.00 830.20 830.20 3,722,941
Mar 27, 2024 825.00 832.40 815.40 818.05 818.05 1,884,038
Mar 26, 2024 820.55 834.00 818.05 821.90 821.90 2,454,193
Mar 22, 2024 808.00 832.95 806.75 824.80 824.80 3,983,433
Mar 21, 2024 804.00 819.45 803.10 812.35 812.35 2,783,067
Mar 20, 2024 802.20 810.00 789.30 794.65 794.65 1,538,050
Mar 19, 2024 802.00 809.95 793.75 801.05 801.05 2,192,986
Mar 18, 2024 780.65 808.50 778.50 804.40 804.40 3,561,533
Mar 15, 2024 782.10 790.20 774.55 780.65 780.65 3,992,861
Mar 14, 2024 792.00 792.95 761.75 785.45 785.45 5,262,918
Mar 13, 2024 818.40 820.60 788.45 792.95 792.95 3,047,464
Mar 12, 2024 829.00 829.30 815.00 817.80 817.80 1,231,413
Mar 11, 2024 832.00 836.60 822.15 829.80 829.80 1,622,850
Mar 7, 2024 820.00 844.90 818.05 830.00 830.00 5,074,846
Mar 6, 2024 820.40 823.00 800.00 812.90 812.90 2,041,620
Mar 5, 2024 825.10 826.65 811.00 819.30 819.30 2,630,517
Mar 4, 2024 839.00 839.00 818.50 824.30 824.30 3,821,690
Mar 1, 2024 804.25 839.70 804.25 836.20 836.20 5,377,896
Feb 29, 2024 801.00 805.90 790.00 800.10 800.10 3,155,812
Feb 28, 2024 822.70 822.75 795.00 798.60 798.60 1,851,909
Feb 27, 2024 808.95 820.55 805.70 818.95 818.95 1,331,211
Feb 26, 2024 825.20 827.80 806.20 808.75 808.75 1,188,689
Feb 23, 2024 835.00 836.30 819.25 821.00 821.00 1,736,000
Feb 22, 2024 831.00 835.15 820.05 828.65 828.65 2,366,934
Feb 21, 2024 821.00 850.00 820.95 828.25 828.25 6,419,882
Feb 20, 2024 825.00 825.00 811.80 821.20 821.20 1,384,043
Feb 19, 2024 825.95 825.95 814.00 820.20 820.20 829,517
Feb 16, 2024 818.15 824.40 813.50 819.95 819.95 1,774,587
Feb 15, 2024 818.00 820.75 805.60 812.35 812.35 1,482,200
Feb 14, 2024 798.00 815.80 796.55 813.25 813.25 1,546,826
Feb 13, 2024 812.95 814.70 790.55 812.65 812.65 1,675,844
Feb 12, 2024 818.00 819.60 802.45 811.50 811.50 1,408,603
Feb 9, 2024 824.90 825.00 800.45 811.75 811.75 1,396,058
Feb 8, 2024 841.45 841.45 818.00 822.10 822.10 2,294,805
Feb 7, 2024 827.40 842.90 823.00 836.60 836.60 3,647,454
Feb 6, 2024 814.65 820.75 805.10 818.75 818.75 1,547,506
Feb 5, 2024 824.15 834.00 811.00 814.65 814.65 2,056,107
Feb 2, 2024 809.25 826.30 805.10 823.55 823.55 2,871,131
Feb 1, 2024 822.00 822.00 800.10 801.70 801.70 2,287,350
Jan 31, 2024 812.00 822.00 808.05 818.65 818.65 1,954,023
Jan 30, 2024 818.00 829.35 810.15 812.00 812.00 1,892,910
Jan 29, 2024 819.05 823.60 804.00 811.70 811.70 1,574,830
Jan 25, 2024 815.00 821.00 792.80 815.70 815.70 3,240,065
Jan 24, 2024 795.00 814.00 784.00 812.20 812.20 1,490,515
Jan 23, 2024 808.25 816.00 788.45 790.40 790.40 1,533,222
Jan 19, 2024 805.25 820.70 805.25 816.65 816.65 1,358,166
Jan 18, 2024 812.50 814.50 792.60 803.65 803.65 1,991,900
Jan 17, 2024 830.00 830.00 810.05 812.65 812.65 1,433,551
Jan 16, 2024 827.65 839.50 819.35 832.30 832.30 1,920,936
Jan 15, 2024 827.70 830.50 820.00 825.15 825.15 1,497,605
Jan 12, 2024 824.50 830.80 821.25 825.80 825.80 1,326,357
Jan 11, 2024 834.80 836.75 820.10 822.05 822.05 1,205,504
Jan 10, 2024 823.85 831.35 811.20 829.80 829.80 1,265,739
Jan 9, 2024 828.50 831.95 819.25 821.40 821.40 1,458,862
Jan 8, 2024 835.75 836.65 820.70 821.95 821.95 1,107,367
Jan 5, 2024 838.95 845.80 827.20 829.40 829.40 2,060,548
Jan 4, 2024 840.25 843.80 835.00 837.10 837.10 1,878,399
Jan 3, 2024 870.00 870.00 836.00 837.65 837.65 3,983,411
Jan 2, 2024 883.85 883.85 859.10 870.20 870.20 1,615,515
Jan 1, 2024 880.25 884.80 875.00 877.60 877.60 778,184
Dec 29, 2023 882.00 887.50 873.30 880.25 880.25 1,906,630
Dec 28, 2023 882.90 895.75 874.00 880.80 880.80 4,482,599
Dec 27, 2023 858.45 881.50 855.65 875.90 875.90 2,466,359
Dec 26, 2023 857.50 863.00 849.95 852.30 852.30 1,294,151
Dec 22, 2023 845.00 857.55 843.10 855.30 855.30 1,846,933
Dec 21, 2023 830.00 847.65 820.10 841.90 841.90 2,106,856
Dec 20, 2023 859.00 863.75 839.70 842.25 842.25 1,764,901
Dec 19, 2023 855.55 861.50 847.60 858.70 858.70 1,285,256
Dec 18, 2023 844.00 865.55 836.15 854.90 854.90 4,324,786
Dec 15, 2023 854.05 870.55 851.60 867.20 867.20 4,058,044
Dec 14, 2023 860.00 861.55 845.80 847.40 847.40 2,711,444
Dec 13, 2023 854.85 859.20 840.00 851.40 851.40 2,170,707
Dec 12, 2023 846.60 862.80 845.25 853.85 853.85 2,518,863
Dec 11, 2023 841.55 847.00 831.80 845.10 845.10 1,630,946
Dec 8, 2023 824.80 853.45 822.10 839.35 839.35 7,142,037
Dec 7, 2023 828.95 830.00 817.85 819.15 819.15 1,717,648
Dec 6, 2023 824.95 833.40 815.20 824.70 824.70 1,543,909
Dec 5, 2023 816.00 826.00 814.20 821.70 821.70 1,338,828
Dec 4, 2023 820.00 823.40 812.35 819.60 819.60 2,789,349
Dec 1, 2023 805.00 815.00 796.90 810.80 810.80 2,064,512
Nov 30, 2023 794.00 808.15 789.60 801.10 801.10 3,142,500
Nov 29, 2023 783.20 794.70 783.20 793.25 793.25 1,481,172
Nov 28, 2023 785.00 785.55 778.75 782.35 782.35 858,569
Nov 24, 2023 779.00 786.25 776.40 782.05 782.05 2,069,730
Nov 23, 2023 771.95 777.95 767.15 775.55 775.55 1,068,229
Nov 22, 2023 775.80 776.75 765.50 768.45 768.45 1,312,655
Nov 21, 2023 766.85 779.60 765.95 775.80 775.80 1,846,834
Nov 20, 2023 769.90 772.00 760.65 761.85 761.85 1,024,654
Nov 17, 2023 772.00 774.90 766.00 768.80 768.80 1,567,731
Nov 16, 2023 770.50 774.30 763.40 769.15 769.15 1,699,954
Nov 15, 2023 769.00 782.50 769.00 772.85 772.85 2,443,652
Nov 13, 2023 756.55 763.25 753.00 761.10 761.10 942,603
Nov 10, 2023 751.90 759.00 745.05 754.75 754.75 1,108,868
Nov 9, 2023 756.70 759.90 749.05 750.85 750.85 2,579,350
Nov 8, 2023 750.00 757.75 745.00 756.70 756.70 2,664,277
Nov 7, 2023 757.00 759.60 746.95 748.60 748.60 2,288,975
Nov 6, 2023 748.10 756.45 744.90 754.00 754.00 2,782,755
Nov 3, 2023 735.95 748.00 735.00 746.05 746.05 2,526,039
Nov 2, 2023 728.00 734.40 725.00 733.35 733.35 1,095,177
Nov 1, 2023 736.90 737.30 723.00 724.45 724.45 1,845,107
Oct 31, 2023 737.00 738.55 727.00 736.35 736.35 1,363,728
Oct 30, 2023 734.80 736.80 726.00 734.50 734.50 1,162,173
Oct 27, 2023 729.70 735.45 725.25 732.00 732.00 1,588,987
Oct 26, 2023 744.70 745.00 725.50 728.70 728.70 2,519,570
Oct 25, 2023 754.10 761.85 741.50 748.30 748.30 2,417,579
Oct 23, 2023 770.80 774.80 746.10 748.95 748.95 1,715,908
Oct 20, 2023 779.60 779.75 761.90 769.40 769.40 1,501,944
Oct 19, 2023 780.15 782.70 769.15 780.45 780.45 2,130,597
Oct 18, 2023 793.10 801.00 781.20 784.40 784.40 1,250,892
Oct 17, 2023 792.70 796.00 788.15 790.15 790.15 1,050,381
Oct 16, 2023 777.25 794.35 773.00 790.70 790.70 2,157,341
Oct 13, 2023 778.00 780.00 773.00 777.25 777.25 998,547
Oct 12, 2023 782.40 789.95 779.45 783.45 783.45 2,139,718
Oct 11, 2023 776.00 782.55 774.55 777.25 777.25 1,841,618
Oct 10, 2023 759.65 774.20 757.30 771.90 771.90 1,351,582
Oct 9, 2023 756.50 761.40 749.15 757.55 757.55 725,323
Oct 6, 2023 760.35 771.15 758.65 765.20 765.20 2,026,927
Oct 5, 2023 762.00 762.65 752.90 755.50 755.50 1,459,736
Oct 4, 2023 767.95 768.00 753.15 756.60 756.60 1,654,158
Oct 3, 2023 776.55 776.55 768.00 770.25 770.25 1,099,773
Sep 29, 2023 775.85 783.90 771.45 779.60 779.60 1,704,218
Sep 28, 2023 780.70 787.40 764.35 768.10 768.10 3,157,286
Sep 27, 2023 780.00 785.70 774.65 779.60 779.60 2,612,372
Sep 26, 2023 779.90 788.40 777.95 779.65 779.65 1,727,679
Sep 25, 2023 776.95 783.45 774.35 779.90 779.90 2,326,745
Sep 22, 2023 780.00 783.70 772.70 774.05 774.05 2,147,621
Sep 21, 2023 790.00 791.60 774.00 778.35 778.35 2,875,491
Sep 20, 2023 808.05 810.80 785.20 786.75 786.75 3,359,951
Sep 18, 2023 812.85 814.95 807.55 808.80 808.80 1,335,464
Sep 15, 2023 813.05 819.70 805.00 812.85 812.85 4,454,542
Sep 14, 2023 812.95 825.00 808.85 810.35 810.35 2,398,032
Sep 13, 2023 818.00 820.15 808.00 810.70 810.70 1,380,634
Sep 12, 2023 833.80 840.00 811.90 816.20 816.20 2,776,481
Sep 11, 2023 820.00 829.35 816.45 824.25 824.25 1,715,172
Sep 8, 2023 819.30 824.00 810.60 815.75 815.75 1,866,220
Sep 7, 2023 812.05 821.40 805.50 819.30 819.30 2,652,562
Sep 6, 2023 816.05 817.50 803.30 814.90 814.90 2,225,037
Sep 5, 2023 808.95 818.00 800.50 815.95 815.95 1,770,212
Sep 4, 2023 811.95 826.60 808.50 809.80 809.80 3,571,051
Sep 1, 2023 779.00 807.70 778.00 806.40 806.40 3,513,798
Aug 31, 2023 787.15 791.80 777.00 779.65 779.65 3,999,415
Aug 30, 2023 784.70 791.95 784.10 787.15 787.15 1,978,468
Aug 29, 2023 778.90 785.90 775.55 782.65 782.65 1,807,893
Aug 28, 2023 775.50 780.95 771.00 773.00 773.00 1,769,280
Aug 25, 2023 781.00 787.55 770.55 773.15 773.15 1,502,054
Aug 24, 2023 800.00 806.70 786.15 787.90 787.90 1,726,077
Aug 23, 2023 799.00 802.90 793.05 797.90 797.90 1,274,976
Aug 22, 2023 799.90 799.95 792.30 795.20 795.20 823,108
Aug 21, 2023 793.00 797.60 787.80 794.75 794.75 1,033,216
Aug 18, 2023 789.90 793.90 783.30 787.10 787.10 1,546,387
Aug 17, 2023 794.85 796.65 783.60 789.75 789.75 1,434,401
Aug 16, 2023 803.70 803.70 789.00 795.30 795.30 1,317,570
Aug 14, 2023 815.00 815.00 793.55 799.45 799.45 1,866,848
Aug 11, 2023 830.00 831.35 815.60 820.65 820.65 3,239,511
Aug 10, 2023 825.00 835.00 819.25 831.50 831.50 6,313,077
Aug 9, 2023 801.70 828.90 801.35 823.45 823.45 3,133,311
Aug 8, 2023 815.05 816.50 799.50 801.30 801.30 933,777
Aug 7, 2023 808.00 816.60 803.55 813.05 813.05 1,422,051
Aug 4, 2023 808.00 814.80 802.80 805.95 805.95 1,275,614
Aug 3, 2023 804.25 809.00 794.20 804.45 804.45 1,829,238
Aug 2, 2023 817.00 817.85 798.35 804.25 804.25 1,975,596
Aug 1, 2023 823.00 825.00 816.95 820.90 820.90 2,406,158
Jul 31, 2023 806.20 821.20 806.20 816.75 816.75 4,226,070
Jul 28, 2023 795.00 806.00 786.00 804.15 804.15 2,111,325
Jul 27, 2023 806.00 814.50 791.00 793.75 793.75 2,865,447
Jul 26, 2023 807.45 809.00 800.10 805.45 805.45 3,062,011
Jul 25, 2023 778.00 805.50 777.00 800.55 800.55 4,850,069
Jul 24, 2023 789.00 789.00 773.20 775.65 775.65 2,710,762
Jul 21, 2023 798.00 823.35 782.60 786.45 786.45 8,469,798
Jul 20, 2023 795.00 801.45 785.75 799.05 799.05 1,780,010
Jul 19, 2023 796.00 797.85 789.05 791.90 791.90 1,563,134
Jul 18, 2023 799.80 801.00 788.50 790.90 790.90 1,527,919
Jul 17, 2023 805.65 812.00 797.00 798.15 798.15 1,769,593
Jul 14, 2023 807.90 807.90 792.10 804.85 804.85 2,011,903
Jul 13, 2023 810.70 814.20 796.80 802.15 802.15 3,049,961
Jul 12, 2023 804.50 814.80 788.65 805.70 805.70 25,929,716
Jul 11, 2023 3.40 Dividend
Jul 11, 2023 815.55 815.70 793.30 797.40 797.40 3,085,989
Jul 10, 2023 789.00 813.80 787.75 810.60 807.20 4,777,540
Jul 7, 2023 796.00 801.90 784.40 788.40 785.09 2,547,821
Jul 6, 2023 804.45 804.55 789.00 795.55 792.21 3,316,923
Jul 5, 2023 796.70 803.60 788.10 791.90 788.58 2,526,894
Jul 4, 2023 798.00 802.75 789.30 796.65 793.31 2,473,106
Jul 3, 2023 788.00 808.30 787.05 794.00 790.67 4,781,944
Jun 30, 2023 786.30 789.00 780.00 784.80 781.51 2,515,440
Jun 28, 2023 768.00 791.45 762.00 783.40 780.11 8,340,755
Jun 27, 2023 750.00 765.00 749.05 762.50 759.30 2,783,577
Jun 26, 2023 749.90 751.35 737.15 748.80 745.66 1,602,537
Jun 23, 2023 750.00 758.70 743.85 746.50 743.37 1,704,679
Jun 22, 2023 754.20 763.75 745.95 752.35 749.19 1,972,478
Jun 21, 2023 773.15 774.00 752.05 758.75 755.57 2,768,203
Jun 20, 2023 772.20 786.50 768.55 773.15 769.91 2,282,549
Jun 19, 2023 780.50 782.00 767.85 771.65 768.41 1,422,461
Jun 16, 2023 776.95 781.80 772.70 776.10 772.84 2,285,788
Jun 15, 2023 778.00 778.00 768.50 770.60 767.37 2,222,061
Jun 14, 2023 761.55 779.00 759.15 772.85 769.61 4,758,206
Jun 13, 2023 755.00 762.60 751.15 756.65 753.48 3,419,413
Jun 12, 2023 754.60 757.95 744.65 747.30 744.17 1,703,619
Jun 9, 2023 751.50 756.95 741.50 748.50 745.36 2,408,734
Jun 8, 2023 729.75 764.45 727.85 748.80 745.66 9,618,332
Jun 7, 2023 715.25 732.20 714.00 729.75 726.69 3,667,486
Jun 6, 2023 714.00 717.50 708.80 712.85 709.86 2,436,996
Jun 5, 2023 708.95 714.00 703.00 712.15 709.16 2,454,283
Jun 2, 2023 698.00 709.05 695.75 706.60 703.64 3,405,152
Jun 1, 2023 698.90 701.90 691.15 693.85 690.94 1,995,511
May 31, 2023 701.15 704.95 691.00 696.30 693.38 14,943,096
May 30, 2023 701.10 717.90 697.90 704.60 701.64 3,317,461
May 29, 2023 703.25 708.95 701.10 702.20 699.25 1,467,219
May 26, 2023 696.65 705.45 694.15 701.70 698.76 1,461,749
May 25, 2023 693.00 702.65 690.00 696.65 693.73 1,213,068
May 24, 2023 700.00 706.55 694.50 696.00 693.08 1,185,182
May 23, 2023 710.00 711.90 702.50 704.10 701.15 2,324,758
May 22, 2023 692.00 707.80 687.45 704.60 701.64 2,182,824
May 19, 2023 696.00 696.60 681.05 693.85 690.94 2,329,260
May 18, 2023 700.80 709.50 689.25 692.05 689.15 3,667,407
May 17, 2023 701.35 701.35 691.80 695.10 692.18 1,686,465
May 16, 2023 710.45 711.05 700.55 702.75 699.80 874,913
May 15, 2023 701.90 710.50 697.00 705.55 702.59 998,259
May 12, 2023 699.90 708.90 691.15 702.65 699.70 1,499,306
May 11, 2023 727.50 729.40 708.50 710.60 707.62 1,284,636
May 10, 2023 725.00 729.60 719.40 724.35 721.31 919,645
May 9, 2023 733.60 740.50 722.50 724.60 721.56 1,179,219
May 8, 2023 735.60 741.00 730.05 732.80 729.73 1,132,367
May 5, 2023 736.30 741.65 730.50 733.35 730.27 945,667
May 4, 2023 733.95 742.00 730.25 738.70 735.60 1,464,468
May 3, 2023 731.00 735.50 725.90 732.45 729.38 1,215,913
May 2, 2023 731.95 746.50 728.50 737.90 734.80 1,965,606
Apr 28, 2023 736.00 736.00 721.55 725.30 722.26 1,593,083
Apr 27, 2023 723.00 734.75 717.60 732.10 729.03 1,247,848
Apr 26, 2023 720.00 724.65 712.00 723.45 720.42 1,277,410

Related Tickers

JINDALSTEL.NS Jindal Steel & Power Limited
935.00
-0.77%
 
TATASTEEL.NS Tata Steel Limited
166.95
-0.45%
 
SAIL.NS Steel Authority of India Limited
166.35
+0.85%
 
JSL.NS Jindal Stainless Limited
710.95
-2.57%
 
NMDC.NS NMDC Limited
257.60
+2.12%
 
JINDALSAW.NS Jindal Saw Limited
557.50
+1.77%
 
NSLNISP.NS NMDC Steel Limited
66.80
0.00%
 
WELCORP.NS Welspun Corp Limited
570.65
-1.09%
 
KSL.NS Kalyani Steels Limited
914.45
+2.49%
 
SALASAR.NS Salasar Techno Engineering Limited
20.90
0.00%