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

JSW Steel - JSWSTEEL Share Price History

JSW Steel

CMP as on 28-Jun-22 15:57

578.40

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

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-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

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