Education
About Us
Working with TipRanks
Follow Us
JSW Steel Limited (IN:JSWSTEEL)
:JSWSTEEL
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2025
1,013.50
1,035.90
979.75
1,031.75
1,031.75
+2.31%
211,367
3.84
May 23, 2025
1,014.95
1,022.90
1,005.35
1,008.50
1,008.50
+0.29%
459,030
9.44
May 22, 2025
1,004.65
1,010.55
987.95
1,005.55
1,005.55
+0.52%
35,077
0.72
May 21, 2025
1,006.05
1,019.00
999.00
1,000.30
1,000.30
-1.22%
211,009
4.47
May 20, 2025
1,025.95
1,033.95
1,011.00
1,012.70
1,012.70
-0.68%
49,853
1.03
May 19, 2025
1,022.10
1,034.90
1,016.50
1,019.60
1,019.60
-0.22%
39,409
0.81
May 16, 2025
1,048.05
1,055.00
1,020.50
1,021.85
1,021.85
-1.56%
22,071
0.44
May 15, 2025
994.70
1,040.00
991.40
1,038.00
1,038.00
+4.93%
272,243
5.98
May 14, 2025
994.95
1,011.00
988.00
989.25
989.25
-0.07%
111,850
2.34
May 13, 2025
1,005.10
1,010.05
988.10
989.95
989.95
-1.51%
17,129
0.35
May 12, 2025
974.60
1,007.20
970.00
1,005.10
1,005.10
+5.04%
19,508
0.40
May 09, 2025
935.05
959.00
935.05
956.85
956.85
+0.43%
17,085
0.33
May 08, 2025
965.90
968.05
950.00
952.80
952.80
-1.36%
20,251
0.37
May 07, 2025
955.00
975.00
955.00
965.95
965.95
-0.13%
16,503
0.30
May 06, 2025
964.90
971.40
955.90
967.20
967.20
+1.18%
63,837
1.18
May 05, 2025
964.85
972.35
952.75
955.95
955.95
-1.67%
57,243
1.04
May 02, 2025
1,025.90
1,036.50
948.35
972.15
972.15
-5.46%
144,128
2.63
Apr 30, 2025
1,034.05
1,042.00
1,023.65
1,028.30
1,028.30
-0.84%
24,542
0.45
Apr 29, 2025
1,052.25
1,061.75
1,033.65
1,037.00
1,037.00
-1.66%
27,592
0.50
Apr 28, 2025
1,026.70
1,058.95
1,020.00
1,054.50
1,054.50
+2.60%
84,211
1.55
Apr 25, 2025
1,046.05
1,056.95
1,017.10
1,027.75
1,027.75
-1.64%
92,072
1.73
Apr 24, 2025
1,034.15
1,047.15
1,030.00
1,044.85
1,044.85
+0.56%
14,396
0.27
Apr 23, 2025
1,050.00
1,053.70
1,027.95
1,039.00
1,039.00
-0.50%
25,309
0.48
Apr 22, 2025
1,051.95
1,059.10
1,036.30
1,044.25
1,044.25
+1.02%
70,779
1.35
Apr 21, 2025
1,005.00
1,044.35
1,001.05
1,033.70
1,033.70
+2.63%
53,862
1.03
Apr 17, 2025
998.95
1,008.55
987.00
1,007.20
1,007.20
-0.22%
32,615
0.62
Apr 16, 2025
1,008.00
1,015.00
992.75
1,009.40
1,009.40
+0.09%
20,704
0.39
Apr 15, 2025
1,000.15
1,015.70
1,000.15
1,008.50
1,008.50
+1.80%
29,507
0.56
Apr 11, 2025
974.80
997.10
967.55
990.65
990.65
+4.69%
107,973
2.10
Apr 09, 2025
952.00
953.00
938.55
946.25
946.25
-0.89%
24,288
0.47
Apr 08, 2025
941.15
967.05
934.65
954.75
954.75
+2.72%
41,051
0.80
Apr 07, 2025
914.00
958.90
907.25
929.50
929.50
-7.71%
91,334
1.77
Apr 04, 2025
1,039.05
1,039.05
997.75
1,007.20
1,007.20
-3.42%
29,335
0.57
Apr 03, 2025
1,035.40
1,055.45
1,035.40
1,042.90
1,042.90
-1.29%
25,659
0.50
Apr 02, 2025
1,058.00
1,061.95
1,048.05
1,056.55
1,056.55
+0.06%
10,794
0.21
Apr 01, 2025
1,062.75
1,070.70
1,053.05
1,055.90
1,055.90
-0.66%
29,565
0.57
Mar 28, 2025
1,055.60
1,068.00
1,054.40
1,062.95
1,062.95
+0.27%
21,198
0.40
Mar 27, 2025
1,058.05
1,068.40
1,050.30
1,060.10
1,060.10
+0.38%
17,970
0.34
Mar 26, 2025
1,071.65
1,071.65
1,051.55
1,056.10
1,056.10
-0.54%
37,389
0.71
Mar 25, 2025
1,060.05
1,074.15
1,052.45
1,061.85
1,061.85
+0.07%
37,255
0.70
Mar 24, 2025
1,065.90
1,072.10
1,055.60
1,061.10
1,061.10
+0.18%
36,521
0.65
Mar 21, 2025
1,050.45
1,062.50
1,048.25
1,059.15
1,059.15
+0.87%
23,118
0.41
Mar 20, 2025
1,036.95
1,052.90
1,027.10
1,050.05
1,050.05
+1.72%
31,423
0.55
Mar 19, 2025
1,041.00
1,047.45
1,023.55
1,032.30
1,032.30
+1.35%
82,147
1.46
Mar 18, 2025
1,015.00
1,020.00
1,003.00
1,018.50
1,018.50
+1.34%
20,379
0.36
Mar 17, 2025
1,001.70
1,015.00
1,000.95
1,005.05
1,005.05
+0.40%
11,502
0.20
Mar 13, 2025
1,018.00
1,018.00
999.55
1,001.00
1,001.00
-0.90%
20,508
0.35
Mar 12, 2025
1,024.00
1,024.00
994.40
1,010.10
1,010.10
-0.87%
45,113
0.76
Mar 11, 2025
1,007.20
1,021.00
1,001.50
1,019.00
1,019.00
+0.57%
26,795
0.45
Mar 10, 2025
1,014.15
1,032.50
1,009.65
1,013.25
1,013.25
+0.21%
65,331
1.11
Rows: