JSW Steel Limited (INE019A01038)
NSE: JSWSTEEL | Series: EQ | Date of Listing: 23 Mar, 2005
-
LTP
931.45
5.50 (0.59 %) -
Open
926.00
934.05 -
High
941.70
942.70 -
Low
912.05
921.60 -
Close
917.35
925.95 -
52W High
1,063.00
04 Oct, 2024 -
52W Low
761.75
14 Mar, 2024
Upper Circuit: 1,018.55
Lower Circuit: 833.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 926.00 | 941.70 | 912.05 | 931.45 | 917.35 | -8.60 | -0.93 | 1,063.00 | 723.00 | 29,003,345 | 2,663.34 Crore | 189,843 |
| 19 Dec, 2024 | 934.05 | 942.70 | 921.60 | 925.00 | 925.95 | -20.90 | -2.21 | 1,063.00 | 723.00 | 1,926,448 | 178.81 Crore | 91,265 |
| 18 Dec, 2024 | 967.05 | 969.50 | 941.55 | 949.75 | 946.85 | -20.00 | -2.07 | 1,063.00 | 723.00 | 1,612,799 | 153.42 Crore | 75,989 |
| 17 Dec, 2024 | 990.35 | 990.80 | 961.00 | 963.00 | 966.85 | -23.50 | -2.37 | 1,063.00 | 723.00 | 1,673,092 | 163.05 Crore | 62,400 |
| 16 Dec, 2024 | 1,004.00 | 1,006.30 | 984.00 | 990.80 | 990.35 | -9.50 | -0.95 | 1,063.00 | 723.00 | 1,220,082 | 120.67 Crore | 56,858 |
| 13 Dec, 2024 | 995.00 | 1,003.50 | 973.05 | 997.15 | 999.85 | -5.95 | -0.59 | 1,063.00 | 723.00 | 2,444,182 | 241.64 Crore | 92,478 |
| 12 Dec, 2024 | 1,005.00 | 1,012.95 | 991.00 | 1,002.40 | 1,005.80 | 5.60 | 0.56 | 1,063.00 | 723.00 | 1,510,341 | 151.52 Crore | 67,074 |
| 11 Dec, 2024 | 1,015.90 | 1,020.50 | 997.10 | 998.00 | 1,000.20 | -12.75 | -1.26 | 1,063.00 | 723.00 | 1,246,315 | 125.78 Crore | 47,749 |
| 10 Dec, 2024 | 1,021.00 | 1,023.50 | 1,006.65 | 1,013.10 | 1,012.95 | 1.05 | 0.1 | 1,063.00 | 723.00 | 2,227,505 | 225.93 Crore | 69,338 |
| 09 Dec, 2024 | 1,005.50 | 1,015.50 | 993.80 | 1,012.00 | 1,011.90 | 8.10 | 0.81 | 1,063.00 | 723.00 | 1,457,470 | 146.75 Crore | 53,427 |
| 06 Dec, 2024 | 999.90 | 1,008.00 | 994.65 | 1,003.60 | 1,003.80 | 4.60 | 0.46 | 1,063.00 | 723.00 | 1,218,982 | 122.19 Crore | 56,459 |
| 05 Dec, 2024 | 991.00 | 1,009.95 | 977.00 | 998.00 | 999.20 | 4.35 | 0.44 | 1,063.00 | 723.00 | 2,221,958 | 221.31 Crore | 109,303 |
| 04 Dec, 2024 | 996.10 | 1,003.00 | 985.35 | 993.25 | 994.85 | -3.95 | -0.4 | 1,063.00 | 723.00 | 1,030,877 | 102.38 Crore | 59,058 |
| 03 Dec, 2024 | 995.00 | 1,015.50 | 991.05 | 997.95 | 998.80 | 9.00 | 0.91 | 1,063.00 | 723.00 | 2,118,830 | 211.60 Crore | 100,022 |
| 02 Dec, 2024 | 965.90 | 991.55 | 961.75 | 990.40 | 989.80 | 23.80 | 2.46 | 1,063.00 | 723.00 | 1,272,868 | 125.00 Crore | 58,754 |
| 29 Nov, 2024 | 959.00 | 971.70 | 953.40 | 965.20 | 966.00 | 11.85 | 1.24 | 1,063.00 | 723.00 | 1,326,686 | 128.11 Crore | 55,860 |
| 28 Nov, 2024 | 968.85 | 974.95 | 949.05 | 958.50 | 954.15 | -14.70 | -1.52 | 1,063.00 | 723.00 | 2,959,350 | 284.35 Crore | 129,053 |
| 27 Nov, 2024 | 963.35 | 972.00 | 955.25 | 972.00 | 968.85 | 5.25 | 0.54 | 1,063.00 | 723.00 | 1,327,011 | 128.05 Crore | 51,102 |
| 26 Nov, 2024 | 955.00 | 966.80 | 950.60 | 961.50 | 963.60 | 10.30 | 1.08 | 1,063.00 | 723.00 | 1,184,177 | 113.73 Crore | 46,806 |
| 25 Nov, 2024 | 975.00 | 980.45 | 945.65 | 954.70 | 953.30 | -24.05 | -2.46 | 1,063.00 | 723.00 | 4,563,438 | 436.05 Crore | 116,465 |