JSWSTEEL Historical Share Price Data

JSW Steel

CMP as on 28-Nov-22 15:59

715.65

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

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 ()
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

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp