iifl-logo

JSW Steel Ltd Historical Data

1,042.6
(0.12%)
Jul 7, 2025|09:49:59 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

07/06/2025calendar-icon
07/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

09-Jun-2025

1,006.3

1,0171,001.951,00830,0651,88,05,22,469.510,25,986

10-Jun-2025

1,015

1,019.151,000.81,003.134,7521,76,19,13,733.410,70,197

11-Jun-2025

1,003.95

1,0161,003.951,007.126,2941,01,26,80,406.454,67,802

12-Jun-2025

1,007.1

1,010992.55995.6557,9562,21,99,68,210.810,19,935

13-Jun-2025

984.7

994.05981.35987.2536,5901,03,12,07,145.95,24,188

16-Jun-2025

987.25

1,011984.21,003.832,47487,08,40,341.653,18,540

17-Jun-2025

1,004.5

1,010.45997.9999.6533,9001,07,64,54,952.76,18,984

18-Jun-2025

997

998.95983.75986.3537,07784,53,58,838.44,13,865

19-Jun-2025

986.9

997.95985996.0539,8121,38,27,05,895.457,68,326

20-Jun-2025

993.95

1,024993.61,005.551,18,1619,76,32,19,598.271,41,151

23-Jun-2025

1,005

1,005.2983.599733,1811,12,74,92,212.054,45,003

24-Jun-2025

1,006

1,022.551,001.31,00747,3811,45,23,53,782.854,21,701

25-Jun-2025

1,008

1,027.81,0081,024.4542,3282,06,76,80,802.1512,59,945

26-Jun-2025

1,030

1,040.51,017.151,032.5579,5574,00,48,07,942.7514,94,197

27-Jun-2025

1,038.45

1,045.71,023.21,028.953,6702,00,41,26,047.1510,11,459

30-Jun-2025

1,033.05

1,033.11,014.51,020.560,06678,18,96,145.23,57,031

01-Jul-2025

1,023.7

1,031.61,016.21,029.641,0221,01,32,02,032.84,88,981

02-Jul-2025

1,031

1,064.91,0311,059.985,5603,33,77,58,637.912,04,989

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

JSW Steel: Related NEWS

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
JSW Steel posts 84% y-o-y decline in Q2 net profit
25 Oct 2024|04:11 PM

Higher input costs and operational issues have hurt the company's bottom line, resulting in a profit reduction despite good revenue figures.

Read More
JSW Steel and JFE Steel to pick up 100% stake in Thyssenkrupp Electrical Steel
21 Oct 2024|10:12 AM

In February 2024, JFE Steel and JSW incorporated JSW JFE Electrical Steel Private Limited, a joint venture for GOES production.

Read More
JSW Steel Acquires Thyssenkrupp Electrical Steel India for ₹4,051 Crore
20 Oct 2024|07:23 PM

The acquisition accelerates JSW and JFE's market entry, enabling a seamless system from manufacturing to sales of GOES in India.

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.