JSW Steel share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	JSW Steel		MCap (aprox) 320373 Crores	Symbol : JSWSTEEL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.8%	1.7%	15.9%	4.6%	10.4%	26.9%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	1285.5	4.2	588.67k	0.3%
21-05-26	Thu	1281.3	-1.9	5.34m	-0.1%	Data Update : 8 PM
20-05-26	Wed	1283.2	-2	1.04m	-0.2%	22-05-26 : 1285.5
19-05-26	Tue	1285.2	-7.6	1.14m	-0.6%
18-05-26	Mon	1292.8	14	2.97m	1.1%	Compared to  :  13-05-26 1274.9
15-05-26	Fri	1278.8	-18.1	3.87m	-1.4%
14-05-26	Thu	1296.9	22	3.29m	1.7%	7 Days %
13-05-26	Wed	1274.9	22.6	2.37m	1.8%	0.8%
12-05-26	Tue	1252.3	-10.3	1.48m	-0.8%
11-05-26	Mon	1262.6	-15.2	1.02m	-1.2%	Compared to  :  22-04-26 1263.4
08-05-26	Fri	1277.8	-5.6	811.86k	-0.4%
07-05-26	Thu	1283.4	10.1	1.77m	0.8%	1 Month %
06-05-26	Wed	1273.3	20.9	988.22k	1.7%	1.7%
05-05-26	Tue	1252.4	-14.2	1.47m	-1.1%	.
04-05-26	Mon	1266.6	2.1	1.55m	0.2%	Compared to  :  23-03-26 1109.6
30-04-26	Thu	1264.5	-15.2	1.37m	-1.2%
29-04-26	Wed	1279.7	-1.9	2.36m	-0.1%	2 Months %
28-04-26	Tue	1281.6	-1.1	1.9m	-0.1%	15.9%
27-04-26	Mon	1282.7	27	2.31m	2.2%
24-04-26	Fri	1255.7	-1.3	2m	-0.1%	Compared to  :  23-02-26 1228.4
23-04-26	Thu	1257	-6.4	1.72m	-0.5%
22-04-26	Wed	1263.4	-16.2	2.88m	-1.3%	3 Months %
21-04-26	Tue	1279.6	5.1	2.11m	0.4%	4.6%
20-04-26	Mon	1274.5	34.2	4.61m	2.8%
17-04-26	Fri	1240.3	25.4	1.88m	2.1%	Compared to  :  21-11-25 1164.9
16-04-26	Thu	1214.9	-3.7	2.69m	-0.3%
15-04-26	Wed	1218.6	14.4	1.4m	1.2%	6 Months %
13-04-26	Mon	1204.2	-10.6	1.03m	-0.9%	10.4%
10-04-26	Fri	1214.8	5.1	1.72m	0.4%
09-04-26	Thu	1209.7	15.4	2.56m	1.3%	Compared to  :  22-05-25 1012.7
08-04-26	Wed	1194.3	42.4	2.38m	3.7%
07-04-26	Tue	1151.9	18.3	3.16m	1.6%	1 year %
06-04-26	Mon	1133.6	-7.7	3.21m	-0.7%	26.9%
02-04-26	Thu	1141.3	0.9	2.21m	0.1%
01-04-26	Wed	1140.4	17.9	2.03m	1.6%	*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
30-03-26	Mon	1122.5	-7.8	2.45m	-0.7%
27-03-26	Fri	1130.3	-25.7	2.75m	-2.2%
25-03-26	Wed	1156	22.3	1.63m	2.0%
24-03-26	Tue	1133.7	24.1	1.22m	2.2%
23-03-26	Mon	1109.6	-60	2.53m	-5.1%
20-03-26	Fri	1169.6	38.7	3.58m	3.4%
19-03-26	Thu	1130.9	-49.4	2.21m	-4.2%
18-03-26	Wed	1180.3	-94.7	1.28m	1.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1275	20.5	2.1m	1.6%
26-02-26	Thu	1254.5	14	1.52m	1.1%
25-02-26	Wed	1240.5	4.7	787.96k	0.4%
24-02-26	Tue	1235.8	7.4	876.48k	0.6%
23-02-26	Mon	1228.4	-22.8	824.46k	-1.8%
20-02-26	Fri	1251.2	6.6	1.39m	0.5%
19-02-26	Thu	1244.6	-3.6	1.12m	-0.3%
18-02-26	Wed	1248.2	16.2	627.07k	1.3%
17-02-26	Tue	1232	-15.9	1.73m	-1.3%
16-02-26	Mon	1247.9	-1.3	763k	-0.1%
13-02-26	Fri	1249.2	5.1	835.4k	0.4%
12-02-26	Thu	1244.1	-0.9	1.15m	-0.1%
11-02-26	Wed	1245	8.8	1.5m	0.7%
10-02-26	Tue	1236.2	-3.6	918.16k	-0.3%
09-02-26	Mon	1239.8	11.6	1.2m	0.9%
06-02-26	Fri	1228.2	-1.2	1.06m	-0.1%
05-02-26	Thu	1229.4	30.2	2.09m	2.5%
04-02-26	Wed	1199.2	7.7	1.84m	0.6%
03-02-26	Tue	1191.5	-22.9	863.88k	-1.9%
02-02-26	Mon	1214.4	-23.1	2.88m	-1.9%
01-02-26	Sun	1237.5	18.8	2.47m	1.5%
30-01-26	Fri	1218.7	-3.3	2.21m	-0.3%
29-01-26	Thu	1222	52	3.81m	4.4%
28-01-26	Wed	1170	-14.4	2.41m	-1.2%
27-01-26	Tue	1184.4	9.8	1.43m	0.8%
23-01-26	Fri	1174.6	14.6	1.4m	1.3%
22-01-26	Thu	1160	-24.1	1.11m	-2.0%
21-01-26	Wed	1184.1	-3.2	2.21m	-0.3%
20-01-26	Tue	1187.3	5.5	1.88m	0.5%
19-01-26	Mon	1181.8	3.7	2.28m	0.3%
16-01-26	Fri	1178.1	-4.6	1.57m	-0.4%
14-01-26	Wed	1182.7	23.9	1.39m	2.1%
13-01-26	Tue	1158.8	2.9	1.39m	0.3%
12-01-26	Mon	1155.9	-33.9	1.28m	-2.8%
09-01-26	Fri	1189.8	13.5	1.16m	1.1%
08-01-26	Thu	1176.3	-9.6	1.4m	-0.8%
07-01-26	Wed	1185.9	5.2	1.02m	0.4%
06-01-26	Tue	1180.7	9.2	903.24k	0.8%
05-01-26	Mon	1171.5	6.7	1.17m	0.6%
02-01-26	Fri	1164.8	53.2	5.88m	4.8%
01-01-26	Thu	1111.6	19	1.61m	1.7%
31-12-25	Wed	1092.6	-1.8	3.08m	-0.2%
30-12-25	Tue	1094.4	3.1	1.32m	0.3%
29-12-25	Mon	1091.3	-5.5	806.53k	-0.5%
26-12-25	Fri	1096.8	1.9	961.76k	0.2%
24-12-25	Wed	1094.9	15.3	1.09m	1.4%
23-12-25	Tue	1079.6	-2.6	1.07m	-0.2%
22-12-25	Mon	1082.2	2.9	1.13m	0.3%
19-12-25	Fri	1079.3	-3.3	1.78m	-0.3%
18-12-25	Thu	1082.6	-32.2	2m	-2.9%
17-12-25	Wed	1114.8	-10.7	1.02m	-1.0%
16-12-25	Tue	1125.5	20.1	827.55k	1.8%
15-12-25	Mon	1105.4	8.6	759.09k	0.8%
12-12-25	Fri	1096.8	-11	1.22m	-1.0%
11-12-25	Thu	1107.8	-11.3	1.95m	-1.0%
10-12-25	Wed	1119.1	-43.1	1.73m	-3.7%
09-12-25	Tue	1162.2	11.6	2.33m	1.0%
08-12-25	Mon	1150.6	7	2.29m	0.6%
05-12-25	Fri	1143.6	-18.4	6.03m	-1.6%
04-12-25	Thu	1162	-6.4	2.83m	-0.5%
03-12-25	Wed	1168.4	8.1	3.04m	0.7%
02-12-25	Tue	1160.3	-0.3	1.24m	0.0%
01-12-25	Mon	1160.6	6.2	2.34m	0.5%
28-11-25	Fri	1154.4	42.4	2.17m	3.8%
27-11-25	Thu	1112	6	1.39m	0.5%
26-11-25	Wed	1106	-34.3	2.21m	-3.0%
25-11-25	Tue	1140.3	-29.7	1.05m	-2.5%
24-11-25	Mon	1170	5.1	908.76k	0.4%
21-11-25	Fri	1164.9	1.9	522.34k	0.2%
20-11-25	Thu	1163	-12.5	1.91m	-1.1%
19-11-25	Wed	1175.5	7.7	1.1m	0.7%
18-11-25	Tue	1167.8	-16.1	1.06m	-1.4%
17-11-25	Mon	1183.9	2.1	1.43m	0.2%
14-11-25	Fri	1181.8	-9.7	976.29k	-0.8%
13-11-25	Thu	1191.5	12.2	1.59m	1.0%
12-11-25	Wed	1179.3	7.6	740.23k	0.6%
11-11-25	Tue	1171.7	2.9	845.05k	0.2%
10-11-25	Mon	1168.8	-12.6	1.3m	-1.1%
07-11-25	Fri	1181.4	-13.6	1.11m	-1.1%
06-11-25	Thu	1195	-11	1.49m	-0.9%
04-11-25	Tue	1206	-4	1.34m	-0.3%
03-11-25	Mon	1210	2.1	1.27m	0.2%
31-10-25	Fri	1207.9	23.7	3.82m	2.0%
30-10-25	Thu	1184.2	33.6	3.45m	2.9%
29-10-25	Wed	1150.6	9.2	1.28m	0.8%
28-10-25	Tue	1141.4	3.2	1.32m	0.3%
27-10-25	Mon	1138.2	-14.3	1.74m	-1.2%
24-10-25	Fri	1152.5	7.3	115.72k	0.6%
23-10-25	Thu	1145.2	-18.1	1.21m	-1.6%
21-10-25	Tue	1163.3	-8.8	2.21m	-0.8%
20-10-25	Mon	1172.1	11.3	655.76k	1.0%
17-10-25	Fri	1160.8	13	1.28m	1.1%
16-10-25	Thu	1147.8	-13.6	1.41m	-1.2%
15-10-25	Wed	1161.4	-6.4	488.3k	-0.5%
14-10-25	Tue	1167.8	-7.4	1.46m	-0.6%
13-10-25	Mon	1175.2	30	2m	2.6%
10-10-25	Fri	1145.2	-11.6	737.97k	-1.0%
09-10-25	Thu	1156.8	-3.1	1.57m	-0.3%
08-10-25	Wed	1159.9	-1.8	1.01m	-0.2%
07-10-25	Tue	1161.7	15.6	2.18m	1.4%
06-10-25	Mon	1146.1	3.4	1.13m	0.3%
03-10-25	Fri	1142.7	20.5	2.77m	1.8%
01-10-25	Wed	1122.2	-8.6	2.62m	-0.8%
30-09-25	Tue	1130.8	-17.7	3m	-1.5%
29-09-25	Mon	1148.5	-0.6	1.58m	-0.1%
26-09-25	Fri	1149.1	10.7	2.11m	0.9%
25-09-25	Thu	1138.4	21.4	2.08m	1.9%
24-09-25	Wed	1117	-5.8	786.22k	-0.5%
23-09-25	Tue	1122.8	1.7	1.35m	0.2%
22-09-25	Mon	1121.1	10.1	824.73k	0.9%
19-09-25	Fri	1111	-4.2	950.58k	-0.4%
18-09-25	Thu	1115.2	14.3	1.64m	1.3%
17-09-25	Wed	1100.9	1.9	565.67k	0.2%
16-09-25	Tue	1099	0	1.06m	0.0%
15-09-25	Mon	1099	-2.2	852.09k	-0.2%
12-09-25	Fri	1101.2	-3.3	1.31m	-0.3%
11-09-25	Thu	1104.5	3.1	1.06m	0.3%
10-09-25	Wed	1101.4	28.3	3.22m	2.6%
09-09-25	Tue	1073.1	0.7	748.93k	0.1%
08-09-25	Mon	1072.4	0.2	922.62k	0.0%
05-09-25	Fri	1072.2	28.2	3.36m	2.7%
04-09-25	Thu	1044	8.5	1.07m	0.8%
03-09-25	Wed	1035.5	8.9	624.42k	0.9%
02-09-25	Tue	1026.6	-9.2	1.06m	-0.9%
01-09-25	Mon	1035.8	-11.3	1.31m	-1.1%
29-08-25	Fri	1047.1	-10.7	1.76m	-1.0%
28-08-25	Thu	1057.8	3.2	1.55m	0.3%
26-08-25	Tue	1054.6	-17.2	1.95m	-1.6%
25-08-25	Mon	1071.8	-10.8	2.07m	-1.0%
22-08-25	Fri	1082.6	9.2	1.32m	0.9%
21-08-25	Thu	1073.4	-6.4	1.87m	-0.6%
20-08-25	Wed	1079.8	34.3	3.25m	3.3%
19-08-25	Tue	1045.5	-8.2	870.9k	-0.8%
18-08-25	Mon	1053.7	5.5	1.13m	0.5%
14-08-25	Thu	1048.2	-4.5	1.23m	-0.4%
13-08-25	Wed	1052.7	3.5	1.49m	0.3%
12-08-25	Tue	1049.2	-15.6	2.23m	-1.5%
11-08-25	Mon	1064.8	12.2	1.84m	1.2%
08-08-25	Fri	1052.6	-0.8	1.8m	-0.1%
07-08-25	Thu	1053.4	-2.5	1.52m	-0.2%
06-08-25	Wed	1055.9	28.1	1.84m	2.7%
05-08-25	Tue	1027.8	-20.5	1.6m	-2.0%
04-08-25	Mon	1048.3	10.4	3.14m	1.0%
01-08-25	Fri	1037.9	3	1.78m	0.3%
31-07-25	Thu	1034.9	6.1	2.22m	0.6%
30-07-25	Wed	1028.8	1.9	1.84m	0.2%
29-07-25	Tue	1026.9	-6.9	912.26k	-0.7%
28-07-25	Mon	1033.8	0	1.46m	0.0%
25-07-25	Fri	1033.8	3.1	1.19m	0.3%
24-07-25	Thu	1030.7	-4.1	1.24m	-0.4%
23-07-25	Wed	1034.8	0.4	2.77m	0.0%
22-07-25	Tue	1034.4	0.2	1.69m	0.0%
21-07-25	Mon	1034.2	4.4	1.55m	0.4%
18-07-25	Fri	1029.8	-5.2	1.1m	-0.5%
17-07-25	Thu	1035	-3.9	982.84k	-0.4%
16-07-25	Wed	1038.9	1.7	1.24m	0.2%
15-07-25	Tue	1037.2	-6.1	931.9k	-0.6%
14-07-25	Mon	1043.3	2.9	1.1m	0.3%
11-07-25	Fri	1040.4	2.4	828.01k	0.2%
10-07-25	Thu	1045	-4.6	1.67m	-0.4%
09-07-25	Wed	1042.6	1.2	871.94k	0.1%
08-07-25	Tue	1041.4	-4.7	961.11k	-0.4%
07-07-25	Mon	1046.1	-13.8	1.7m	-1.3%
04-07-25	Fri	1059.9	30.3	3.17m	2.9%
03-07-25	Thu	1029.6	9.1	988.67k	0.9%
02-07-25	Wed	1020.5	-8.4	765.72k	-0.8%
01-07-25	Tue	1028.9	-3.65	1.94m	-0.4%
30-06-25	Mon	1032.55	8.1	3.89m	0.8%
27-06-25	Fri	1024.45	17.45	2.03m	1.7%
26-06-25	Thu	1007	10	1.43m	1.0%
25-06-25	Wed	997	-8.55	1.13m	-0.9%
24-06-25	Tue	1005.55	9.5	9.7m	1.0%
23-06-25	Mon	996.05	9.7	1.39m	1.0%
20-06-25	Fri	986.35	-13.3	854.56k	-1.3%
19-06-25	Thu	999.65	-4.15	1.08m	-0.4%
18-06-25	Wed	1003.8	16.55	871.03k	1.7%
17-06-25	Tue	987.25	-8.4	1.04m	-0.8%
16-06-25	Mon	995.65	-11.45	2.22m	-1.1%
13-06-25	Fri	1007.1	4	1m	0.4%
12-06-25	Thu	1003.1	-4.9	1.75m	-0.5%
11-06-25	Wed	1008	3.1	1.86m	0.3%
10-06-25	Tue	1004.9	36.15	2.09m	3.7%
09-06-25	Mon	968.75	0.2	2.18m	0.0%
06-06-25	Fri	968.55	-5.25	2.4m	-0.5%
05-06-25	Thu	973.8	-5	1.14m	-0.5%
04-06-25	Wed	978.8	-14.7	1.79m	-1.5%
03-06-25	Tue	993.5	-12.7	1.71m	-1.3%
02-06-25	Mon	1006.2	5.2	3.28m	0.5%
30-05-25	Fri	1001	-12.7	1.79m	-1.3%
29-05-25	Thu	1013.7	-18.6	1.16m	-1.8%
28-05-25	Wed	1032.3	23.8	4.72m	2.4%
27-05-25	Tue	1008.5	2.9	1.57m	0.3%
26-05-25	Mon	1005.6	4.7	1.28m	0.5%
23-05-25	Fri	1000.9	-11.8	875.25k	-1.2%
22-05-25	Thu	1012.7	-6.9	1.62m	-0.7%
21-05-25	Wed	1019.6	-2.2	1.43m	-0.2%