We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

JSWSTEEL

NSE
1,001 INR
12.7
1.25%
Last update May 28, 3:29 PM IST
Main market
Day range
998.5
1,017.90002
Previous close
1,013.70001
Open
1,014.90002
Access this stock data via API
Subscribe
JSW Steel Ltd.
1,001.00
12.70
1.25%

Historical data

Prices

Date Open High Low Close % Change Volume
May 28, 2025 1.01K 1.02K 998.50 1.00K -1.37% 1790078
May 27, 2025 1.03K 1.03K 1.01K 1.01K -1.77% 1158374
May 26, 2025 1.01K 1.04K 979.50 1.03K 2.29% 4716572
May 23, 2025 1.01K 1.02K 1.01K 1.01K -0.25% 1568154
May 22, 2025 1.00K 1.01K 987.90 1.01K 0.36% 1283310
May 21, 2025 1.02K 1.02K 999.10 1.00K -1.49% 875245
May 20, 2025 1.03K 1.03K 1.01K 1.01K -1.77% 1624336
May 19, 2025 1.03K 1.03K 1.02K 1.02K -1.38% 1434608
May 16, 2025 1.04K 1.04K 1.02K 1.02K -2.07% 1048380
May 15, 2025 993 1.04K 990 1.04K 4.56% 5297654
May 14, 2025 995.20 1.01K 987 989.30 -0.59% 1650066
May 13, 2025 1.01K 1.01K 988.10 989.90 -1.52% 934177
May 12, 2025 973 1.01K 969.70 1.01K 3.31% 1335817
May 09, 2025 935 959 935 957 2.35% 1481537
May 08, 2025 962.50 969.50 949 953.20 -0.97% 1646385
May 07, 2025 957.90 975 957.90 966.10 0.86% 1014461
May 06, 2025 960 971.90 955 967.50 0.78% 1462046
May 05, 2025 959.80 972.40 952.70 955.50 -0.45% 1646426
May 02, 2025 1.02K 1.04K 948.30 967.50 -5.26% 6209775
Apr 30, 2025 1.03K 1.04K 1.02K 1.03K -0.02% 1755328
Apr 29, 2025 1.06K 1.06K 1.03K 1.04K -1.84% 1206750
Main market

Exchange is currently active.
Closing in 3 hours 15 minutes

12:14
00:00
09:15
15:30
23:59

Trading Hours (Sunday - Thursday):

Main market
09:15 - 15:30
All times are displayed in the Asia/Kolkata timezone (IST, UTC+05:30).