iifl-logo

JSW Steel Ltd Historical Data

1,012.7
(-0.68%)
May 20, 2025|03:44:51 PM

Invest wise with Expert advice

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

JSW Steel Ltd Historical Data

20/04/2025calendar-icon
20/05/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

21-Apr-2025

1,001

1,043.81,000.51,03452,2091,38,41,19,645.74,71,217

22-Apr-2025

1,060

1,060.41,0371,044.258,4162,25,05,65,564.75,07,578

23-Apr-2025

1,051

1,053.91,028.51,039.238,95192,81,29,223.73,59,927

24-Apr-2025

1,035.5

1,047.51,029.51,044.541,2581,29,23,02,726.36,47,821

25-Apr-2025

1,050

1,056.91,017.61,028.465,3902,86,53,15,600.214,25,693

28-Apr-2025

1,021.4

1,058.91,019.21,054.452,8731,56,06,06,924.27,30,864

29-Apr-2025

1,055

1,061.61,034.11,035.646,7231,26,31,35,945.14,82,157

30-Apr-2025

1,030

1,042.31,0211,029.850,4341,80,98,02,545.810,77,832

02-May-2025

1,021.2

1,037948.3973.21,58,5507,73,15,06,220.630,15,274

05-May-2025

959.8

972.4952.7955.547,3981,58,46,66,059.85,81,393

06-May-2025

960

971.9955967.540,5391,41,02,56,590.14,29,170

07-May-2025

957.9

975957.9966.134,68998,27,39,537.54,38,823

08-May-2025

962.5

969.5949953.252,5921,57,51,62,665.19,21,846

09-May-2025

935

95993595747,3891,41,36,98,992.99,17,803

12-May-2025

973

1,007.7969.71,005.240,2801,32,61,44,079.95,66,338

13-May-2025

1,005.2

1,010.9988.1989.935,41692,86,82,537.14,50,918

14-May-2025

995.2

1,012.1987989.345,5561,64,33,70,414.47,85,970

15-May-2025

993

1,040.69901,038.31,35,7595,41,80,75,093.512,96,175

16-May-2025

1,043.4

1,044.61,020.31,021.840,1091,07,62,14,554.14,81,038

19-May-2025

1,033.9

1,0341,016.71,019.642,0841,46,69,00,054.16,58,657

JSW Steel: Related NEWS

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
JSW Steel to pick up 66.67% stake in M Res NSW
13 Aug 2024|02:10 PM

The remaining 70% of Golden M is owned by Golden Investments (Australia) III Pte Ltd, a subsidiary of Golden Energy and Resources Pte Ltd.c

Read More
Top 10 stocks for today – 13th August 2024
13 Aug 2024|08:42 AM

Here are some of the stocks that may see significant price movement today: Power Grid Corporation of India, Vodafone Idea, Marico, etc.

Read More

Invest wise with Expert advice

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

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 INVESTOR

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
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.