JSW Steel Limited (INE019A01038)

NSE: JSWSTEEL | Series: EQ | Date of Listing: 23 Mar, 2005

LTP
956.20
25.90 (2.78 %)
Open
949.35
906.00
High
970.45
959.00
Low
933.80
905.20
Close
954.60
930.30
52W High
1,074.90
25 Mar, 2025
52W Low
823.80
04 Jun, 2024

Upper Circuit: 1,023.33 Lower Circuit: 837.27

Date	Open	High	Low	LTP	Close	Change	%	52W High	52W Low	Volume	Value (₹)	No. of trades
08 Apr, 2025	949.35	970.45	933.80	956.20	954.60	24.30	2.61	1,074.90	723.00	1,717,533	163.51 Crore	56,746
07 Apr, 2025	906.00	959.00	905.20	930.00	930.30	-75.45	-7.5	1,074.90	723.00	4,581,682	426.68 Crore	150,647
04 Apr, 2025	1,032.30	1,038.95	997.85	1,008.35	1,005.75	-38.30	-3.67	1,074.90	723.00	3,818,643	385.31 Crore	79,057
03 Apr, 2025	1,045.00	1,055.80	1,041.55	1,043.05	1,044.05	-11.85	-1.12	1,074.90	723.00	1,607,693	168.47 Crore	44,735
02 Apr, 2025	1,058.10	1,066.35	1,046.25	1,055.40	1,055.90	-0.35	-0.03	1,074.90	723.00	878,958	92.67 Crore	39,851
01 Apr, 2025	1,063.00	1,070.45	1,053.35	1,060.00	1,056.25	-6.95	-0.65	1,074.90	723.00	1,776,263	188.21 Crore	53,366
28 Mar, 2025	1,059.75	1,068.20	1,053.95	1,060.00	1,063.20	3.45	0.33	1,074.90	723.00	1,674,204	177.87 Crore	44,713
27 Mar, 2025	1,051.95	1,069.00	1,050.00	1,060.95	1,059.75	3.30	0.31	1,074.90	723.00	2,514,499	266.82 Crore	80,255
26 Mar, 2025	1,068.05	1,068.05	1,052.20	1,053.00	1,056.45	-5.25	-0.49	1,074.90	723.00	1,254,060	132.66 Crore	48,933
25 Mar, 2025	1,061.35	1,074.90	1,052.00	1,059.80	1,061.70	0.35	0.03	1,074.90	723.00	1,571,677	167.15 Crore	65,543
24 Mar, 2025	1,063.00	1,072.00	1,056.50	1,061.55	1,061.35	2.65	0.25	1,072.00	723.00	2,267,252	241.11 Crore	59,391
21 Mar, 2025	1,052.00	1,062.55	1,047.70	1,060.45	1,058.70	8.45	0.8	1,063.00	723.00	2,630,144	278.16 Crore	46,711
20 Mar, 2025	1,038.00	1,052.80	1,027.20	1,049.10	1,050.25	16.90	1.64	1,063.00	723.00	2,301,795	240.64 Crore	54,201
19 Mar, 2025	1,036.00	1,047.00	1,024.00	1,031.00	1,033.35	15.30	1.5	1,063.00	723.00	2,652,155	274.03 Crore	68,485
18 Mar, 2025	1,014.90	1,020.65	1,002.55	1,016.50	1,018.05	12.35	1.23	1,063.00	723.00	1,069,485	108.63 Crore	36,870
17 Mar, 2025	1,007.55	1,015.45	1,000.15	1,006.75	1,005.70	4.50	0.45	1,063.00	723.00	1,522,656	153.07 Crore	38,457
13 Mar, 2025	1,014.90	1,016.45	998.80	1,000.00	1,001.20	-9.20	-0.91	1,063.00	723.00	1,218,174	122.72 Crore	42,011
12 Mar, 2025	1,024.70	1,024.95	994.10	1,011.20	1,010.40	-8.25	-0.81	1,063.00	723.00	1,263,600	126.92 Crore	51,899
11 Mar, 2025	1,003.85	1,021.00	1,001.45	1,018.75	1,018.65	5.15	0.51	1,063.00	723.00	1,595,868	161.93 Crore	48,226
10 Mar, 2025	1,011.15	1,032.75	1,010.25	1,010.50	1,013.50	2.35	0.23	1,063.00	723.00	1,855,010	189.57 Crore	78,484

JSW Steel Limited (INE019A01038)

956.20

949.35

970.45

933.80

954.60

1,074.90

823.80