JSW Steel

🏛️ india →
1,178.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 777.00 777.10 774.95 774.95 0.0M
2022-12-29 764.35 777.60 760.00 776.40 0.2M
2022-12-28 768.50 776.20 765.90 767.60 0.1M
2022-12-27 753.40 776.70 753.40 772.50 0.2M
2022-12-26 736.80 746.05 736.80 742.30 0.0M
2022-12-23 742.00 742.50 733.95 736.80 0.1M
2022-12-22 750.00 750.40 744.05 747.70 0.0M
2022-12-21 755.80 758.00 751.95 752.75 0.0M
2022-12-20 752.00 754.00 742.65 753.10 0.0M
2022-12-19 755.75 760.05 751.95 759.45 0.0M
2022-12-16 753.00 756.45 745.70 753.05 0.0M
2022-12-15 772.20 772.20 753.00 753.00 0.0M
2022-12-14 761.60 771.25 761.60 769.85 0.0M
2022-12-13 749.80 753.35 749.70 754.30 0.0M
2022-12-12 748.90 753.70 741.00 753.70 0.0M
2022-12-09 759.95 760.00 753.00 754.45 0.0M
2022-12-08 751.55 758.20 750.45 755.45 0.0M
2022-12-07 751.70 755.70 751.70 752.10 0.0M
2022-12-06 761.70 761.70 753.00 760.00 0.0M
2022-12-05 763.00 770.05 763.00 768.00 0.0M
2022-12-02 759.85 760.00 756.30 754.40 0.0M
2022-12-01 759.00 764.00 756.05 757.80 0.0M
2022-11-30 752.50 755.50 752.50 755.20 0.0M
2022-11-29 736.35 749.90 736.00 744.80 0.0M
2022-11-28 726.80 726.80 725.00 727.05 0.0M
2022-11-25 738.05 738.05 738.05 738.15 0.0M
2022-11-24 731.15 737.40 728.45 736.10 0.2M
2022-11-23 719.00 730.50 717.05 729.55 0.1M
2022-11-22 700.25 718.75 700.20 717.45 0.1M
2022-11-21 722.00 722.00 701.20 704.85 0.1M
2022-11-18 717.90 718.65 710.30 717.40 0.0M
2022-11-17 709.60 721.60 709.60 718.60 0.0M
2022-11-16 729.00 729.00 716.00 717.15 0.0M
2022-11-15 727.95 730.90 723.25 730.80 0.0M
2022-11-14 733.30 735.00 728.00 730.15 0.0M
2022-11-11 719.95 730.15 715.45 730.10 0.0M
2022-11-10 707.00 712.05 707.00 711.65 0.0M
2022-11-09 721.85 721.85 714.00 714.90 0.0M
2022-11-07 719.30 722.65 710.05 717.25 0.1M
2022-11-04 698.00 712.00 698.00 710.45 0.0M
2022-11-03 688.00 694.85 688.00 690.25 0.0M
2022-11-02 693.50 693.50 693.50 694.50 0.0M
2022-11-01 688.00 696.00 688.00 693.95 0.0M
2022-10-31 678.05 683.85 678.00 684.40 0.0M
2022-10-28 673.65 678.50 673.65 678.00 0.0M
2022-10-27 667.90 686.80 667.90 685.65 0.3M
2022-10-25 642.10 655.00 642.10 650.85 0.1M
2022-10-24 628.40 639.00 626.00 635.80 0.0M
2022-10-21 630.50 630.80 622.90 624.95 0.0M
2022-10-20 608.55 633.95 608.55 633.45 0.0M
2022-10-19 639.00 639.95 631.00 631.30 0.0M
2022-10-18 642.40 645.30 639.90 644.95 0.0M
2022-10-17 638.05 640.70 630.95 639.65 0.0M
2022-10-14 662.95 662.95 650.00 648.90 0.0M
2022-10-13 654.25 654.25 651.50 657.20 0.0M
2022-10-12 647.00 658.70 647.00 658.65 0.0M
2022-10-11 670.05 670.05 648.95 649.50 0.0M
2022-10-10 666.00 666.55 663.40 675.30 0.0M
2022-10-07 676.00 676.00 670.00 675.70 0.0M
2022-10-06 660.30 683.70 660.30 682.65 0.0M
2022-10-04 647.40 651.80 647.40 652.85 0.0M
2022-10-03 635.80 635.80 630.95 631.00 0.0M
2022-09-30 639.00 641.45 639.00 641.40 0.0M
2022-09-29 631.60 631.80 623.00 624.60 0.1M
2022-09-28 636.40 638.80 621.90 622.50 0.1M
2022-09-27 654.80 655.65 640.00 643.50 0.0M
2022-09-26 662.00 665.00 645.00 652.25 0.1M
2022-09-23 684.90 684.90 673.70 676.30 0.0M
2022-09-22 689.00 692.90 680.40 687.80 0.0M
2022-09-21 693.35 696.75 688.60 691.20 0.0M
2022-09-20 695.00 703.00 695.00 696.15 0.0M
2022-09-19 691.15 695.00 684.15 684.75 0.0M
2022-09-16 694.60 697.50 685.25 691.25 0.0M
2022-09-15 701.25 701.30 692.00 695.20 0.0M
2022-09-14 692.65 706.90 692.65 700.75 0.0M
2022-09-13 703.55 704.60 702.55 699.00 0.0M
2022-09-12 693.50 693.50 690.00 694.55 0.0M
2022-09-09 700.00 707.65 691.50 695.25 0.0M
2022-09-08 697.00 697.00 691.50 693.75 0.0M
2022-09-07 689.00 690.20 683.45 693.10 0.0M
2022-09-06 691.00 694.00 687.00 694.00 0.0M
2022-09-05 683.05 690.80 683.05 690.80 0.0M
2022-09-02 662.45 677.10 661.65 669.05 0.1M
2022-09-01 675.00 675.00 675.00 670.45 0.0M
2022-08-30 663.95 675.00 663.45 675.00 0.0M
2022-08-29 657.00 657.00 657.00 658.50 0.0M
2022-08-26 675.00 675.00 675.00 676.50 0.0M
2022-08-25 663.00 666.35 654.05 656.00 0.1M
2022-08-24 658.40 660.00 654.10 657.65 0.0M
2022-08-23 651.25 661.00 650.65 659.80 0.1M
2022-08-22 666.00 667.20 651.00 651.25 0.0M
2022-08-19 680.35 680.35 671.00 672.00 0.0M
2022-08-18 680.00 680.00 680.00 680.75 0.0M
2022-08-17 680.00 683.00 679.15 680.05 0.0M
2022-08-16 681.50 684.65 679.00 680.65 0.0M
2022-08-12 685.50 689.50 682.65 686.25 0.0M
2022-08-11 680.00 685.00 677.00 681.65 0.0M
2022-08-10 668.30 682.25 667.55 678.90 0.0M
2022-08-08 677.40 680.10 670.00 676.50 0.0M
2022-08-05 677.30 681.00 674.70 674.70 0.0M
2022-08-04 663.70 679.20 663.70 672.60 0.0M
2022-08-03 662.60 664.50 654.00 659.95 0.0M
2022-08-02 635.40 655.05 635.40 654.20 0.0M
2022-08-01 645.00 647.95 637.40 647.95 0.0M
2022-07-29 640.00 642.65 640.00 637.95 0.0M
2022-07-28 613.00 632.25 608.40 621.10 0.3M
2022-07-27 599.00 608.55 593.80 608.15 0.1M
2022-07-26 590.00 602.15 588.00 599.70 0.1M
2022-07-25 581.40 592.50 580.00 589.90 0.1M
2022-07-22 591.15 591.15 583.00 586.55 0.0M
2022-07-21 597.95 597.95 588.00 589.45 0.0M
2022-07-20 598.65 604.40 592.00 592.20 0.0M
2022-07-19 587.60 590.65 587.20 590.05 0.0M
2022-07-18 587.50 595.15 587.50 590.60 0.1M
2022-07-15 583.75 585.25 574.30 580.10 0.0M
2022-07-14 588.00 588.65 579.65 587.50 0.0M
2022-07-13 582.00 595.40 580.95 594.00 0.0M
2022-07-12 569.00 585.00 568.30 578.00 0.0M
2022-07-11 574.00 593.95 571.95 581.30 0.0M
2022-07-08 575.00 575.00 567.00 569.50 0.0M
2022-07-07 559.05 580.35 559.05 578.25 0.0M
2022-07-06 549.75 559.50 549.75 559.05 0.0M
2022-07-05 559.55 563.65 555.70 559.50 0.1M
2022-07-04 553.00 555.15 552.50 554.75 0.0M
2022-07-01 563.45 563.45 563.45 586.30 0.0M
2022-06-30 563.75 564.30 542.50 549.55 0.2M
2022-06-29 556.35 565.20 556.35 559.60 0.1M
2022-06-28 563.05 565.00 554.80 563.95 0.1M
2022-06-27 564.45 574.00 557.00 557.85 0.1M
2022-06-24 546.00 557.90 546.00 554.70 0.1M
2022-06-23 538.30 550.50 536.60 563.95 0.0M
2022-06-22 551.05 551.05 530.10 535.10 0.1M
2022-06-21 544.70 565.80 544.30 561.30 0.1M
2022-06-20 534.50 537.65 523.15 535.90 0.2M
2022-06-17 536.00 546.00 536.00 542.40 0.0M
2022-06-16 546.00 546.00 530.60 531.50 0.0M
2022-06-15 555.60 555.60 545.00 550.15 0.0M
2022-06-14 551.60 563.00 549.00 549.25 0.0M
2022-06-13 551.40 554.60 547.10 549.85 0.1M
2022-06-10 550.65 560.90 550.65 559.55 0.0M
2022-06-09 558.85 560.70 553.00 560.10 0.0M
2022-06-08 563.00 568.75 560.00 563.15 0.0M
2022-06-07 562.85 562.85 557.50 578.05 0.0M
2022-06-06 555.00 570.20 555.00 567.10 0.0M
2022-06-03 562.50 563.75 549.80 550.60 0.0M
2022-06-02 557.95 563.00 550.00 562.35 0.0M
2022-06-01 541.30 558.65 539.95 558.00 0.0M
2022-05-31 531.00 544.40 527.40 541.30 0.1M
2022-05-30 519.55 530.15 515.00 526.10 0.1M
2022-05-27 558.30 558.30 546.00 546.90 0.0M
2022-05-26 532.70 552.50 520.00 548.90 0.4M
2022-05-25 536.10 537.70 518.50 526.75 0.2M
2022-05-24 545.90 552.20 535.05 537.25 0.2M
2022-05-23 578.00 578.00 533.95 545.90 0.3M
2022-05-20 621.25 630.00 619.50 626.95 0.1M
2022-05-19 607.05 609.65 587.45 596.40 0.1M
2022-05-18 636.55 636.60 625.55 628.25 0.0M
2022-05-17 611.30 639.00 611.30 647.80 0.0M
2022-05-16 616.50 616.50 601.20 603.00 0.0M
2022-05-13 627.40 630.65 595.55 597.75 0.0M
2022-05-12 630.00 631.65 620.45 631.00 0.0M
2022-05-11 644.55 655.00 638.70 655.45 0.0M
2022-05-10 671.45 671.45 643.50 643.90 0.0M
2022-05-09 680.90 681.00 670.00 685.30 0.0M
2022-05-06 693.00 693.00 683.75 689.15 0.0M
2022-05-05 714.75 725.00 708.60 709.95 0.0M
2022-05-04 729.35 729.35 712.35 718.65 0.0M
2022-05-02 710.80 732.60 710.80 732.60 0.0M
2022-04-29 734.25 740.85 725.50 725.50 0.0M
2022-04-28 733.00 737.00 727.50 732.20 0.1M
2022-04-27 723.85 737.50 716.50 726.70 0.1M
2022-04-26 719.00 727.40 717.60 724.00 0.0M
2022-04-25 715.20 720.50 700.00 719.05 0.0M
2022-04-22 737.70 740.00 730.00 729.25 0.0M
2022-04-21 747.00 747.00 734.05 740.25 0.0M
2022-04-20 756.00 760.90 746.40 745.00 0.0M
2022-04-19 792.70 792.70 749.00 754.35 0.0M
2022-04-18 775.20 779.65 766.05 772.00 0.0M
2022-04-13 768.90 783.95 768.90 773.15 0.0M
2022-04-12 772.00 772.00 744.00 759.80 0.0M
2022-04-11 774.90 780.00 768.00 774.60 0.0M
2022-04-08 742.10 768.00 741.35 764.15 0.0M
2022-04-07 745.10 747.20 734.55 734.80 0.0M
2022-04-06 748.05 754.00 741.05 744.95 0.0M
2022-04-05 744.75 745.00 739.00 741.80 0.0M
2022-04-04 741.00 741.00 738.00 740.05 0.0M
2022-04-01 750.20 750.20 738.00 738.00 0.0M
2022-03-31 730.00 741.60 728.00 739.60 0.2M
2022-03-30 743.20 743.60 722.50 724.55 0.1M
2022-03-29 735.00 769.00 733.85 760.10 0.1M