JSW Steel share price		* Reload page for latest data.	Stock Listed on :	23-03-05	Source NSE	SERIES : EQ
10-02-2026 Tuesday	BSE Sensex : 84,273.92 +208.17 +0.25%		NSE Nifty 50 : 25,935.15 +67.85 +0.26%		USD - INR 1 $ = Rs 90.56	Find Stock
Company:	JSW Steel		MCap (aprox) 3 Lack Crores	Symbol : JSWSTEEL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.7%	7.4%	13.4%	5.5%	18.2%	29.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-02-26	Tue	1244.1	-0.9	1.15m	-0.1%
09-02-26	Mon	1245	8.8	1.5m	0.7%	Data Update : 8 PM
06-02-26	Fri	1236.2	-3.6	918.16k	-0.3%	10-02-26 : 1244.1
05-02-26	Thu	1239.8	11.6	1.2m	0.9%
04-02-26	Wed	1228.2	-1.2	1.06m	-0.1%	Compared to  :  02-02-26 1199.2
03-02-26	Tue	1229.4	30.2	2.09m	2.5%
02-02-26	Mon	1199.2	7.7	1.84m	0.6%	7 Days %
01-02-26	Sun	1191.5	-22.9	863.88k	-1.9%	3.7%
30-01-26	Fri	1214.4	-23.1	2.88m	-1.9%
29-01-26	Thu	1237.5	18.8	2.47m	1.5%	Compared to  :  09-01-26 1158.8
28-01-26	Wed	1218.7	-3.3	2.21m	-0.3%
27-01-26	Tue	1222	52	3.81m	4.4%	1 Month %
23-01-26	Fri	1170	-14.4	2.41m	-1.2%	7.4%
22-01-26	Thu	1184.4	9.8	1.43m	0.8%	.
21-01-26	Wed	1174.6	14.6	1.4m	1.3%	Compared to  :  10-12-25 1096.8
20-01-26	Tue	1160	-24.1	1.11m	-2.0%
19-01-26	Mon	1184.1	-3.2	2.21m	-0.3%	2 Months %
16-01-26	Fri	1187.3	5.5	1.88m	0.5%	13.4%
14-01-26	Wed	1181.8	3.7	2.28m	0.3%
13-01-26	Tue	1178.1	-4.6	1.57m	-0.4%	Compared to  :  10-11-25 1179.3
12-01-26	Mon	1182.7	23.9	1.39m	2.1%
09-01-26	Fri	1158.8	2.9	1.39m	0.3%	3 Months %
08-01-26	Thu	1155.9	-33.9	1.28m	-2.8%	5.5%
07-01-26	Wed	1189.8	13.5	1.16m	1.1%
06-01-26	Tue	1176.3	-9.6	1.4m	-0.8%	Compared to  :  11-08-25 1052.7
05-01-26	Mon	1185.9	5.2	1.02m	0.4%
02-01-26	Fri	1180.7	9.2	903.24k	0.8%	6 Months %
01-01-26	Thu	1171.5	6.7	1.17m	0.6%	18.2%
31-12-25	Wed	1164.8	53.2	5.88m	4.8%
30-12-25	Tue	1111.6	19	1.61m	1.7%	Compared to  :  10-02-25 959.15
29-12-25	Mon	1092.6	-1.8	3.08m	-0.2%
26-12-25	Fri	1094.4	3.1	1.32m	0.3%	1 year %
24-12-25	Wed	1091.3	-5.5	806.53k	-0.5%	29.7%
23-12-25	Tue	1096.8	1.9	961.76k	0.2%
22-12-25	Mon	1094.9	15.3	1.09m	1.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
19-12-25	Fri	1079.6	-2.6	1.07m	-0.2%
18-12-25	Thu	1082.2	2.9	1.13m	0.3%
17-12-25	Wed	1079.3	-3.3	1.78m	-0.3%
16-12-25	Tue	1082.6	-32.2	2m	-2.9%
15-12-25	Mon	1114.8	-10.7	1.02m	-1.0%
12-12-25	Fri	1125.5	20.1	827.55k	1.8%
11-12-25	Thu	1105.4	8.6	759.09k	0.8%
10-12-25	Wed	1096.8	-11	1.22m	-1.0%
09-12-25	Tue	1107.8	-11.3	1.95m	-1.0%
08-12-25	Mon	1119.1	-43.1	1.73m	-3.7%
05-12-25	Fri	1162.2	11.6	2.33m	1.0%
04-12-25	Thu	1150.6	7	2.29m	0.6%
03-12-25	Wed	1143.6	-18.4	6.03m	-1.6%
02-12-25	Tue	1162	-6.4	2.83m	-0.5%
01-12-25	Mon	1168.4	8.1	3.04m	0.7%
28-11-25	Fri	1160.3	-0.3	1.24m	0.0%
27-11-25	Thu	1160.6	6.2	2.34m	0.5%
26-11-25	Wed	1154.4	42.4	2.17m	3.8%
25-11-25	Tue	1112	6	1.39m	0.5%
24-11-25	Mon	1106	-34.3	2.21m	-3.0%
21-11-25	Fri	1140.3	-29.7	1.05m	-2.5%
20-11-25	Thu	1170	5.1	908.76k	0.4%
19-11-25	Wed	1164.9	1.9	522.34k	0.2%
18-11-25	Tue	1163	-12.5	1.91m	-1.1%
17-11-25	Mon	1175.5	7.7	1.1m	0.7%
14-11-25	Fri	1167.8	-16.1	1.06m	-1.4%
13-11-25	Thu	1183.9	2.1	1.43m	0.2%
12-11-25	Wed	1181.8	-9.7	976.29k	-0.8%
11-11-25	Tue	1191.5	12.2	1.59m	1.0%
10-11-25	Mon	1179.3	7.6	740.23k	0.6%
07-11-25	Fri	1171.7	2.9	845.05k	0.2%
06-11-25	Thu	1168.8	-12.6	1.3m	-1.1%
04-11-25	Tue	1181.4	-13.6	1.11m	-1.1%
03-11-25	Mon	1195	-11	1.49m	-0.9%
31-10-25	Fri	1206	-4	1.34m	-0.3%
30-10-25	Thu	1210	2.1	1.27m	0.2%
29-10-25	Wed	1207.9	23.7	3.82m	2.0%
28-10-25	Tue	1184.2	33.6	3.45m	2.9%
27-10-25	Mon	1150.6	9.2	1.28m	0.8%
24-10-25	Fri	1141.4	3.2	1.32m	0.3%
23-10-25	Thu	1138.2	-14.3	1.74m	-1.2%
21-10-25	Tue	1152.5	7.3	115.72k	0.6%
20-10-25	Mon	1145.2	-18.1	1.21m	-1.6%
17-10-25	Fri	1163.3	-8.8	2.21m	-0.8%
16-10-25	Thu	1172.1	11.3	655.76k	1.0%
15-10-25	Wed	1147.8	-13.6	1.41m	-1.2%
14-10-25	Tue	1160.8	13	1.28m	1.1%
13-10-25	Mon	1161.4	-6.4	488.3k	-0.5%
10-10-25	Fri	1167.8	-7.4	1.46m	-0.6%
09-10-25	Thu	1175.2	30	2m	2.6%
08-10-25	Wed	1145.2	-11.6	737.97k	-1.0%
07-10-25	Tue	1156.8	-3.1	1.57m	-0.3%
06-10-25	Mon	1159.9	-1.8	1.01m	-0.2%
03-10-25	Fri	1161.7	15.6	2.18m	1.4%
01-10-25	Wed	1146.1	3.4	1.13m	0.3%
30-09-25	Tue	1142.7	20.5	2.77m	1.8%
29-09-25	Mon	1130.8	-17.7	3m	-1.5%
26-09-25	Fri	1122.2	-8.6	2.62m	-0.8%
25-09-25	Thu	1148.5	-0.6	1.58m	-0.1%
24-09-25	Wed	1149.1	10.7	2.11m	0.9%
23-09-25	Tue	1138.4	21.4	2.08m	1.9%
22-09-25	Mon	1117	-5.8	786.22k	-0.5%
19-09-25	Fri	1122.8	1.7	1.35m	0.2%
18-09-25	Thu	1121.1	10.1	824.73k	0.9%
17-09-25	Wed	1111	-4.2	950.58k	-0.4%
16-09-25	Tue	1115.2	14.3	1.64m	1.3%
15-09-25	Mon	1100.9	1.9	565.67k	0.2%
12-09-25	Fri	1099	0	1.06m	0.0%
11-09-25	Thu	1099	-2.2	852.09k	-0.2%
10-09-25	Wed	1101.2	-3.3	1.31m	-0.3%
09-09-25	Tue	1104.5	3.1	1.06m	0.3%
08-09-25	Mon	1101.4	28.3	3.22m	2.6%
05-09-25	Fri	1073.1	0.7	748.93k	0.1%
04-09-25	Thu	1072.4	0.2	922.62k	0.0%
03-09-25	Wed	1044	8.5	1.07m	0.8%
02-09-25	Tue	1072.2	28.2	3.36m	2.7%
01-09-25	Mon	1035.5	8.9	624.42k	0.9%
29-08-25	Fri	1026.6	-9.2	1.06m	-0.9%
28-08-25	Thu	1035.8	-11.3	1.31m	-1.1%
26-08-25	Tue	1047.1	-10.7	1.76m	-1.0%
25-08-25	Mon	1057.8	3.2	1.55m	0.3%
22-08-25	Fri	1054.6	-17.2	1.95m	-1.6%
21-08-25	Thu	1071.8	-10.8	2.07m	-1.0%
20-08-25	Wed	1082.6	9.2	1.32m	0.9%
19-08-25	Tue	1073.4	-6.4	1.87m	-0.6%
18-08-25	Mon	1079.8	34.3	3.25m	3.3%
14-08-25	Thu	1053.7	5.5	1.13m	0.5%
13-08-25	Wed	1045.5	-8.2	870.9k	-0.8%
12-08-25	Tue	1048.2	-4.5	1.23m	-0.4%
11-08-25	Mon	1052.7	3.5	1.49m	0.3%
08-08-25	Fri	1049.2	-15.6	2.23m	-1.5%
07-08-25	Thu	1064.8	12.2	1.84m	1.2%
06-08-25	Wed	1052.6	-0.8	1.8m	-0.1%
05-08-25	Tue	1053.4	-2.5	1.52m	-0.2%
04-08-25	Mon	1055.9	28.1	1.84m	2.7%
01-08-25	Fri	1027.8	-20.5	1.6m	-2.0%
31-07-25	Thu	1048.3	10.4	3.14m	1.0%
30-07-25	Wed	1037.9	3	1.78m	0.3%
29-07-25	Tue	1034.9	6.1	2.22m	0.6%
28-07-25	Mon	1028.8	1.9	1.84m	0.2%
25-07-25	Fri	1026.9	-6.9	912.26k	-0.7%
24-07-25	Thu	1033.8	0	1.46m	0.0%
23-07-25	Wed	1033.8	3.1	1.19m	0.3%
22-07-25	Tue	1030.7	-4.1	1.24m	-0.4%
21-07-25	Mon	1034.8	0.4	2.77m	0.0%
18-07-25	Fri	1034.4	0.2	1.69m	0.0%
17-07-25	Thu	1034.2	4.4	1.55m	0.4%
16-07-25	Wed	1029.8	-5.2	1.1m	-0.5%
15-07-25	Tue	1035	-3.9	982.84k	-0.4%
14-07-25	Mon	1037.2	-6.1	931.9k	-0.6%
11-07-25	Fri	1038.9	1.7	1.24m	0.2%
10-07-25	Thu	1043.3	2.9	1.1m	0.3%
09-07-25	Wed	1040.4	-4.6	1.67m	-0.4%
08-07-25	Tue	1045	2.4	828.01k	0.2%
07-07-25	Mon	1042.6	1.2	871.94k	0.1%
04-07-25	Fri	1041.4	-4.7	961.11k	-0.4%
03-07-25	Thu	1046.1	-13.8	1.7m	-1.3%
02-07-25	Wed	1059.9	30.3	3.17m	2.9%
01-07-25	Tue	1029.6	9.1	988.67k	0.9%
30-06-25	Mon	1020.5	-8.4	765.72k	-0.8%
27-06-25	Fri	1028.9	-3.65	1.94m	-0.4%
26-06-25	Thu	1032.55	8.1	3.89m	0.8%
25-06-25	Wed	1024.45	17.45	2.03m	1.7%
24-06-25	Tue	1007	10	1.43m	1.0%
23-06-25	Mon	997	-8.55	1.13m	-0.9%
20-06-25	Fri	1005.55	9.5	9.7m	1.0%
19-06-25	Thu	996.05	9.7	1.39m	1.0%
18-06-25	Wed	986.35	-13.3	854.56k	-1.3%
17-06-25	Tue	999.65	-4.15	1.08m	-0.4%
16-06-25	Mon	1003.8	16.55	871.03k	1.7%
13-06-25	Fri	987.25	-8.4	1.04m	-0.8%
12-06-25	Thu	995.65	-11.45	2.22m	-1.1%
11-06-25	Wed	1007.1	4	1m	0.4%
10-06-25	Tue	1003.1	-4.9	1.75m	-0.5%
09-06-25	Mon	1008	3.1	1.86m	0.3%
06-06-25	Fri	1004.9	36.15	2.09m	3.7%
05-06-25	Thu	968.75	0.2	2.18m	0.0%
04-06-25	Wed	968.55	-5.25	2.4m	-0.5%
03-06-25	Tue	973.8	-5	1.14m	-0.5%
02-06-25	Mon	978.8	-14.7	1.79m	-1.5%
30-05-25	Fri	993.5	-12.7	1.71m	-1.3%
29-05-25	Thu	1006.2	5.2	3.28m	0.5%
28-05-25	Wed	1001	-12.7	1.79m	-1.3%
27-05-25	Tue	1013.7	-18.6	1.16m	-1.8%
26-05-25	Mon	1032.3	23.8	4.72m	2.4%
23-05-25	Fri	1008.5	2.9	1.57m	0.3%
22-05-25	Thu	1005.6	4.7	1.28m	0.5%
21-05-25	Wed	1000.9	-11.8	875.25k	-1.2%
20-05-25	Tue	1019.6	-2.2	1.43m	-0.2%
19-05-25	Mon	1012.7	-6.9	1.62m	-0.7%
16-05-25	Fri	1021.8	-16.5	1.05m	-1.6%
15-05-25	Thu	1038.3	49	5.3m	5.0%
14-05-25	Wed	989.3	-0.6	1.65m	-0.1%
13-05-25	Tue	989.9	-15.3	934.18k	-1.5%
12-05-25	Mon	1005.2	48.2	1.34m	5.0%
09-05-25	Fri	957	3.8	1.48m	0.4%
08-05-25	Thu	966.1	-1.4	1.01m	-0.1%
07-05-25	Wed	953.2	-12.9	1.65m	-1.3%
06-05-25	Tue	967.5	12	1.46m	1.3%
05-05-25	Mon	955.5	-17.7	1.65m	-1.8%
02-05-25	Fri	973.2	-56.6	7.92m	-5.5%
30-04-25	Wed	1029.8	-5.8	1.76m	-0.6%
29-04-25	Tue	1035.6	-18.8	1.21m	-1.8%
28-04-25	Mon	1054.4	26	1.49m	2.5%
25-04-25	Fri	1028.4	-16.1	2.78m	-1.5%
24-04-25	Thu	1039.2	-5	893.97k	-0.5%
23-04-25	Wed	1044.5	5.3	1.24m	0.5%
22-04-25	Tue	1044.2	10.2	2.15m	1.0%
21-04-25	Mon	1034	-2.2	2.07m	-0.2%
17-04-25	Thu	1007.2	26.8	1.35m	2.7%
16-04-25	Wed	1009.4	1.4	1.28m	0.1%
15-04-25	Tue	1008	17.75	1.29m	1.8%
11-04-25	Fri	990.25	44.7	3.64m	4.7%
09-04-25	Wed	945.55	-9.05	1.77m	-0.9%
08-04-25	Tue	954.6	24.3	1.72m	2.6%
07-04-25	Mon	930.3	-75.45	4.58m	-7.5%
04-04-25	Fri	1005.75	-38.3	3.82m	-3.7%
03-04-25	Thu	1044.05	-11.85	1.61m	-1.1%
02-04-25	Wed	1055.9	-0.35	878.96k	0.0%
01-04-25	Tue	1063.2	3.45	1.67m	0.3%
28-03-25	Fri	1056.25	-6.95	1.78m	-0.7%
27-03-25	Thu	1059.75	3.3	2.51m	0.3%
26-03-25	Wed	1056.45	-5.25	1.25m	-0.5%
25-03-25	Tue	1061.7	0.35	1.57m	0.0%
24-03-25	Mon	1061.35	2.65	2.27m	0.3%
21-03-25	Fri	1058.7	8.45	2.63m	0.8%
20-03-25	Thu	1050.25	16.9	2.3m	1.6%
19-03-25	Wed	1033.35	15.3	2.65m	1.5%
18-03-25	Tue	1018.05	12.35	1.07m	1.2%
17-03-25	Mon	1005.7	4.5	1.52m	0.4%
13-03-25	Thu	1001.2	-9.2	1.22m	-0.9%
12-03-25	Wed	1010.4	-8.25	1.26m	-0.8%
11-03-25	Tue	1018.65	5.15	1.6m	0.5%
10-03-25	Mon	1013.5	2.35	1.86m	0.2%
07-03-25	Fri	1011.15	0.05	759.94k	0.0%
06-03-25	Thu	1011.1	8.4	2.2m	0.8%
05-03-25	Wed	1002.7	28.6	2.47m	2.9%
04-03-25	Tue	974.1	-1.95	1.08m	-0.2%
03-03-25	Mon	976.05	25.35	1.74m	2.7%
28-02-25	Fri	950.7	-24.3	2.55m	-2.5%
27-02-25	Thu	975	16.25	2.05m	1.7%
25-02-25	Tue	958.75	-8.05	1.1m	-0.8%
24-02-25	Mon	966.8	-15.1	1.9m	-1.5%
21-02-25	Fri	981.15	3.8	1.47m	0.4%
20-02-25	Thu	981.9	0.75	1.6m	0.1%
19-02-25	Wed	977.35	-1.45	1.58m	-0.1%
18-02-25	Tue	978.8	5.25	1.8m	0.5%
17-02-25	Mon	973.55	8.95	1.32m	0.9%
14-02-25	Fri	964.6	-5.2	2.69m	-0.5%
13-02-25	Thu	969.8	13.4	1.41m	1.4%
12-02-25	Wed	956.4	1.9	2.77m	0.2%
11-02-25	Tue	954.5	-4.65	2.54m	-0.5%
10-02-25	Mon	959.15	-21.6	1.67m	-2.2%
07-02-25	Fri	980.75	32.35	2.85m	3.4%
06-02-25	Thu	948.4	-1.5	3.06m	-0.2%