JSW Steel - JSWSTEEL Share Price History

JSW Steel

CMP as on 28-Jun-22 15:57

578.40

6.75 1.18%

Open

₹ 573.45

Turnover (lac)

₹ 24,787

Prev. Close

₹ 571.65

Day's Vol (shares)

₹ 42,85,360

Day's Range (₹)

₹ 568.00

₹ 580.55

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-Jun-2022	573	581	568	578	53,192	2,465	722,555	12.60	4.95
27-Jun-2022	576	589	570	572	73,187	3,807	1,148,675	18.50	-4.10
24-Jun-2022	562	573	560	568	45,159	1,932	544,179	12.70	6.10
23-Jun-2022	550	566	548	559	55,146	2,807	899,149	17.50	8.95
22-Jun-2022	567	570	543	550	80,741	4,697	2,250,788	27.40	-17
21-Jun-2022	556	581	553	576	51,994	2,650	664,277	28.10	20.20
20-Jun-2022	551	555	536	550	68,982	3,055	1,039,666	18.50	-0.30
17-Jun-2022	540	562	540	555	78,476	3,754	1,815,089	22	14.50
16-Jun-2022	572	572	544	546	59,413	2,724	1,570,982	27.10	-26
15-Jun-2022	562	569	557	563	48,640	2,140	1,111,206	12	0.90
14-Jun-2022	563	577	560	562	49,334	1,938	645,526	16.70	-0.90
13-Jun-2022	563	568	555	564	54,905	2,293	1,049,742	13	0.90
10-Jun-2022	565	574	561	573	44,409	1,921	632,292	12.70	7.50
09-Jun-2022	570	576	564	572	53,396	2,237	700,318	11.70	2.20
08-Jun-2022	574	583	572	576	58,120	2,390	949,575	10.80	2.55
07-Jun-2022	575	579	567	572	51,181	2,137	1,033,820	12.40	-2.90
06-Jun-2022	553	583	553	579	104,913	5,953	3,109,789	30.30	26
03-Jun-2022	576	582	560	562	71,019	3,622	2,263,927	22.40	-14
02-Jun-2022	571	575	558	573	95,904	3,973	1,611,023	17.40	2.50
01-Jun-2022	554	572	549	570	108,201	4,796	1,686,076	23.20	15.50
31-May-2022	538	558	532	551	126,257	11,080	10,700,860	26.10	13.70
30-May-2022	530	545	526	539	173,709	6,565	2,362,308	19.20	8.85