JSWSTEEL Historical Share Price Data

JSW Steel Ltd Share Price

JSWSTEEL

CMP as on 19-Apr-24 12:00
₹ 865

icon 20.00 | 2.37%

Open
₹ 843
Turnover(lac)
₹ 27,310
Prev. Close
₹ 844.80
Day's Vol (shares)
₹ 3,157,898
Day's Vol (shares)
₹ 833.20         ₹ 867.30

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
JSW Steel Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
21-Mar-2024804819.45803.1812.35912072258739637.0591255516.358.35
22-Mar-2024808832.95806.75824.81713093282229363.55202812326.2016.80
26-Mar-2024820.55834818.05821.9663222020303171140196315.951.35
27-Mar-2024825832.4815.4818.05655861549328552.599220617.00-6.95
28-Mar-2024827840.85820830.21160253092043937.85149557120.853.20
01-Apr-2024838876.45838871.951547815246214739.3157133038.4533.95
02-Apr-2024871.1881.85861.55879.25709422428304013119606120.308.15
03-Apr-2024877.85879.55867.1869709271727203869.5557716812.45-8.85
04-Apr-2024876.3878.65853.55862.51251262411291724.0568393625.10-13.80
05-Apr-2024860864.55846.95857.1616621581935869.9559573417.60-2.90
08-Apr-2024864878860.25876.45668372143846900.15123159817.7512.45
09-Apr-2024881.8891.45870.55874.6622362213004856.577442720.90-7.20
10-Apr-2024881.35889875.35883.95857272224261753.35125517913.652.60
12-Apr-2024883.9883.9862866.452019663592837557.8178853821.90-17.45
15-Apr-2024862.9882850.25860.45834111712194959.3197475631.75-2.45
16-Apr-2024859.5863.6842.75845.25542581452344739.7562963820.85-14.25
18-Apr-2024846.1858841.7844.81212622920345411.9122328616.30-1.30
19-Apr-2024842.85867.3833.2864.81143282697845641.1115423334.1021.95