iifl-logo

JSW Steel Ltd Historical Data

1,027.8
(-1.96%)
Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

JSW Steel Ltd Historical Data

02/07/2025calendar-icon
02/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Jul-2025

1,065

1,067.81,042.61,046.150,3221,79,61,95,4867,33,795

04-Jul-2025

1,051.7

1,051.71,032.11,041.434,96799,89,06,089.84,36,980

07-Jul-2025

1,041

1,0451,035.31,042.649,30790,78,60,969.74,92,596

08-Jul-2025

1,042

1,049.61,039.31,04532,48486,47,59,912.14,34,823

09-Jul-2025

1,051.7

1,0521,033.41,040.448,8341,73,35,46,848.66,82,202

10-Jul-2025

1,040.9

1,049.61,034.11,043.336,9291,14,72,44,632.95,29,258

11-Jul-2025

1,043

1,051.21,034.11,037.238,84897,00,19,122.55,02,373

14-Jul-2025

1,040

1,044.91,031.81,038.942,1571,28,46,82,181.17,71,099

15-Jul-2025

1,044.7

1,044.71,028.21,03546,6871,01,74,80,918.84,66,981

16-Jul-2025

1,034

1,0351,020.51,029.834,5981,12,90,07,3125,91,214

17-Jul-2025

1,030.5

1,041.71,023.51,034.244,0611,60,32,01,373.98,42,292

18-Jul-2025

1,039

1,053.51,0271,034.445,0991,75,02,69,4108,77,534

21-Jul-2025

1,051

1,053.51,018.31,034.869,5832,85,62,84,374.79,22,778

22-Jul-2025

1,038.6

1,043.21,028.61,030.748,9861,28,06,24,900.46,21,369

23-Jul-2025

1,034

1,037.81,0251,033.841,7151,22,91,28,692.86,30,424

24-Jul-2025

1,039

1,048.81,031.81,033.846,6811,51,83,93,6268,36,975

25-Jul-2025

1,033.8

1,0351,020.11,026.935,60493,61,47,890.75,01,636

28-Jul-2025

1,029

1,0341,017.41,028.840,7401,88,54,77,350.211,75,464

29-Jul-2025

1,023.8

1,051.31,023.81,034.951,9042,30,87,85,592.79,73,326

30-Jul-2025

1,046.4

1,052.31,031.71,037.944,7011,85,32,33,763.87,81,443

31-Jul-2025

1,018

1,058.61,0181,048.370,1383,29,89,61,941.512,31,395

01-Aug-2025

1,054

1,0541,023.61,027.845,6061,65,68,74,264.78,20,941

JSW Steel: Related NEWS

JSW Steel posts 155% growth in Q1 net profit at ₹2,209 Crore
21 Jul 2025|12:19 PM

Capacity utilisation was reported at 87% as compared to 93% reported in the previous quarter ended March 2025.

Read More
Top Stocks for Today - 21st July 2025
21 Jul 2025|06:23 AM

Here are some of the stocks that may see significant pierce movement today: Reliance Industries, HDFC Bank, ICICI Bank, etc.

Read More
Top Stocks for Today - 9th July 2025
9 Jul 2025|09:16 AM

Here are some of the stocks that may see significant price movement today: Ola Electric, Tata Steel, Bajel Projects, etc.

Read More
JSW Steel board approves ₹19,000 Crore fundraise via QIP
26 May 2025|10:30 AM

The business posted a consolidated net profit of ₹1,501 Crore, registering a growth of 14% on a year-on-year basis.

Read More
JSW Steel Q4 Profit Jumps 14% to ₹1,501 Crore
24 May 2025|12:55 PM

The company’s operating EBITDA stood at ₹6,378 crore. EBITDA margin in the quarter was 14.2%.

Read More
Top Stocks for Today - 5th May 2025
5 May 2025|06:34 AM

Here are some of the stocks that may see significant price movement: State Bank of India, Avenue Supermarts, JSW Steel, etc.

Read More
JSW Steel logs 12% growth in February crude steel production
10 Mar 2025|09:28 AM

The company stated that its Indian operations produced 23.32 Lakh tonnes, up by 13% year-on-year against 20.59 Lakh tonnes.

Read More
Top Stocks for Today - 10th December 2024
10 Dec 2024|07:40 AM

Here are some of the stocks that may see significant price movement today: Vodafone Idea, NHPC, Bharat Electronics, etc.

Read More
JSW Steel announced as preferred bidder for Goa mineral block
21 Nov 2024|08:51 AM

The mineral block contains anticipated iron ore deposits of 48.5 Million tonnes, as well as 2.7 Million tonnes of ore in dumps.

Read More
Top Stocks for today - 21st November 2024
21 Nov 2024|07:53 AM

Here are some of the stocks that may see significant price movement today: UPL, Tata Power, JSW Steel, Dr Reddy’s, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.