iifl-logo
  • testing
  • |

iifl-logo

JSW Steel Ltd Historical Data

1,003.1
(-0.49%)
Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

JSW Steel Ltd Historical Data

29/05/2025calendar-icon
29/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

973

1,007.7969.71,005.240,2801,32,61,44,079.95,66,338

13-May-2025

1,005.2

1,010.9988.1989.935,41692,86,82,537.14,50,918

14-May-2025

995.2

1,012.1987989.345,5561,64,33,70,414.47,85,970

15-May-2025

993

1,040.69901,038.31,35,7595,41,80,75,093.512,96,175

16-May-2025

1,043.4

1,044.61,020.31,021.840,1091,07,62,14,554.14,81,038

19-May-2025

1,033.9

1,0341,016.71,019.642,0841,46,69,00,054.16,58,657

20-May-2025

1,031

1,034.51,010.81,012.743,2331,65,77,45,218.78,22,377

21-May-2025

1,016

1,018.9999.11,000.931,87588,25,05,759.63,50,108

22-May-2025

1,002

1,011.5987.91,005.645,7741,28,16,63,383.14,47,857

23-May-2025

1,011

1,022.51,005.11,008.549,2841,58,95,88,922.75,98,901

26-May-2025

1,009.2

1,036979.51,032.31,20,8734,79,47,99,492.98,58,599

27-May-2025

1,032

1,033.11,0091,013.733,3631,18,06,62,127.24,55,652

28-May-2025

1,014.9

1,017.9998.51,00142,4411,79,71,61,567.510,00,018

29-May-2025

1,020.4

1,023.7998.21,006.275,5703,31,05,74,472.916,74,710

30-May-2025

1,003

1,012.5990.5993.536,9001,70,54,16,533.29,05,545

02-Jun-2025

987

987969.25978.846,3031,74,94,63,082.257,40,861

03-Jun-2025

980.05

987.35972.05973.837,1261,11,27,12,043.96,41,232

04-Jun-2025

973

979.5962.15968.5555,5182,32,50,75,210.3514,20,807

05-Jun-2025

972.8

976.9964.65968.7539,9572,11,63,25,682.1512,51,610

06-Jun-2025

968.75

1,010.65967.651,004.953,0742,08,59,76,652.258,50,261

09-Jun-2025

1,006.3

1,0171,001.951,00830,0651,88,05,22,469.510,25,986

10-Jun-2025

1,015

1,019.151,000.81,003.134,7521,76,19,13,733.410,70,197

JSW Steel: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.