JSWSTEEL Historical Share Price Data

JSW Steel

CMP as on 28-Nov-22 15:59

715.65

-10.55 -1.45%

Open

₹ 718.50

Turnover (lac)

₹ 17,308

Prev. Close

₹ 726.20

Day's Vol (shares)

₹ 24,18,509

Day's Range (₹)

₹ 710.00

₹ 724.75

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 ()
28-Nov-2022	719	725	710	716	35,986	1,730	715,185	14.80	-2.90
25-Nov-2022	722	729	720	726	23,650	1,064	263,117	8.50	4.20
24-Nov-2022	722	728	717	726	33,980	1,196	416,058	11.40	3.95
23-Nov-2022	710	722	708	721	34,759	1,243	508,421	14	10.40
22-Nov-2022	697	710	691	708	35,654	1,695	909,107	18.90	11.80
21-Nov-2022	720	723	693	697	52,864	2,361	575,146	30.20	-23
18-Nov-2022	710	712	701	708	23,802	631	146,959	10.40	-1.80
17-Nov-2022	705	713	698	709	30,941	982	260,033	15.40	3.60
16-Nov-2022	721	722	704	708	33,165	992	416,993	18	-12
15-Nov-2022	720	725	713	722	20,399	765	278,223	12.10	1.95
14-Nov-2022	723	731	717	719	43,807	1,511	468,386	14.80	-3.20
11-Nov-2022	706	722	705	719	49,109	1,865	710,140	16.80	13
10-Nov-2022	700	706	697	701	28,407	655	187,548	8.50	1.25
09-Nov-2022	716	716	703	707	31,865	1,157	443,586	13.20	-9.50
07-Nov-2022	705	715	700	710	62,567	2,212	788,583	15.50	4.70
04-Nov-2022	683	704	682	702	61,539	2,520	779,502	21.60	18.60
03-Nov-2022	679	688	678	680	22,884	1,118	477,470	10.10	1.50
02-Nov-2022	685	694	682	684	32,451	1,315	300,635	11.70	-0.80
01-Nov-2022	670	688	670	686	55,064	1,947	652,499	18.30	16.40
31-Oct-2022	672	676	669	674	30,001	929	372,530	7.40	1.95