JSW Steel - JSWSTEEL Share Price History

JSW Steel

CMP as on 20-May-22 15:56

631.10

30.90 5.15%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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