Home > Share Market > Stocks > JSW Steel > JSWSTEEL Share Price History

JSW Steel - JSWSTEEL Share Price History

JSW Steel

CMP as on 20-May-22 15:56

631.10

Open

₹ 621.00

Turnover (lac)

₹ 39,052

Prev. Close

₹ 600.20

Day's Vol (shares)

₹ 61,87,868

Day's Range (₹)

₹ 616.70
₹ 634.30

JSW Steel Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 621 634 617 631 92,866 3,885 1,287,724 17.60 10.10
19-May-2022 619 625 592 600 76,779 3,510 1,971,438 32.90 -19
18-May-2022 643 645 628 631 71,926 3,143 1,755,379 16.90 -12
17-May-2022 610 646 609 642 106,267 3,977 1,810,693 36.70 31.90
16-May-2022 616 627 599 602 83,890 2,845 664,139 27.70 -14
13-May-2022 634 637 594 600 88,418 3,441 1,824,212 42.90 -34
12-May-2022 648 652 620 625 66,935 2,601 1,398,793 31.60 -23
11-May-2022 645 658 635 649 69,523 2,683 1,022,160 22.70 4.45
10-May-2022 674 677 643 645 76,989 2,839 1,413,094 33.90 -29
09-May-2022 681 686 668 678 43,322 2,286 906,028 18 -2.60
06-May-2022 695 701 681 690 67,399 2,708 981,670 20.30 -5
05-May-2022 720 726 705 708 42,734 2,246 1,131,160 21.30 -12
04-May-2022 734 736 708 712 50,058 2,176 942,689 28 -22
02-May-2022 720 734 709 732 47,219 2,025 827,943 25.20 12
29-Apr-2022 731 740 723 727 44,011 2,657 1,366,950 16.70 -4
28-Apr-2022 730 734 723 729 45,206 2,974 1,761,546 11.60 -0.80
27-Apr-2022 713 734 711 721 43,349 2,443 946,213 23.20 7.60
26-Apr-2022 722 724 713 721 46,193 2,347 889,533 11.30 -1.10
25-Apr-2022 711 720 695 716 63,758 3,496 1,059,504 24.30 4.70
22-Apr-2022 730 737 722 723 47,440 1,636 403,367 15 -6.60
21-Apr-2022 744 747 726 734 63,853 2,930 829,820 21.80 -9.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity