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
2023-12-29 900.00 907.50 900.00 895.05 0.0M
2023-12-28 898.30 909.00 888.85 893.40 0.1M
2023-12-27 874.00 895.50 871.65 890.30 0.1M
2023-12-26 870.85 878.00 868.00 869.95 0.0M
2023-12-22 862.50 871.00 859.45 869.80 0.0M
2023-12-21 848.70 862.00 844.40 852.85 0.0M
2023-12-20 878.65 878.65 854.15 855.25 0.0M
2023-12-19 871.35 878.00 865.50 870.20 0.0M
2023-12-18 861.60 880.00 852.00 871.30 0.0M
2023-12-15 869.50 884.80 869.50 881.70 0.0M
2023-12-14 871.40 876.60 864.40 864.55 0.0M
2023-12-13 870.00 870.00 858.50 865.95 0.0M
2023-12-12 869.00 878.00 860.45 872.05 0.0M
2023-12-11 848.70 860.00 848.70 859.80 0.0M
2023-12-08 851.50 863.90 849.00 854.75 0.0M
2023-12-07 836.70 836.70 835.70 831.95 0.0M
2023-12-06 834.00 840.00 832.70 837.75 0.0M
2023-12-05 832.55 839.00 830.00 834.85 0.0M
2023-12-04 829.20 835.10 828.70 832.90 0.0M
2023-12-01 815.75 826.00 815.75 826.00 0.0M
2023-11-30 800.25 815.60 800.05 812.00 0.0M
2023-11-29 794.00 806.50 794.00 805.30 0.0M
2023-11-28 793.00 794.00 789.30 793.10 0.0M
2023-11-24 788.00 794.90 787.00 789.10 0.0M
2023-11-23 783.00 784.70 779.65 784.65 0.0M
2023-11-22 786.55 787.05 779.70 780.45 0.0M
2023-11-21 783.00 791.45 783.00 787.55 0.0M
2023-11-20 779.35 781.00 773.65 773.65 0.0M
2023-11-17 781.00 784.45 781.00 781.60 0.0M
2023-11-16 778.00 785.10 778.00 781.25 0.0M
2023-11-15 788.00 791.15 785.65 783.05 0.0M
2023-11-13 766.95 773.20 766.95 771.15 0.0M
2023-11-10 759.00 769.50 759.00 765.30 0.0M
2023-11-09 763.55 763.55 763.40 763.40 0.0M
2023-11-08 766.15 766.60 766.15 766.40 0.0M
2023-11-07 765.65 768.35 761.20 761.90 0.0M
2023-11-06 763.80 766.85 762.00 766.80 0.0M
2023-11-03 739.85 759.60 739.85 757.60 0.0M
2023-11-02 735.65 739.85 735.65 744.85 0.0M
2023-11-01 739.75 745.15 735.00 735.65 0.0M
2023-10-31 750.00 750.00 739.35 750.00 0.0M
2023-10-30 745.45 748.95 745.00 748.95 0.0M
2023-10-27 744.50 744.50 741.00 744.30 0.0M
2023-10-26 750.50 750.80 738.00 739.55 0.1M
2023-10-25 768.65 771.25 752.00 759.40 0.1M
2023-10-23 780.00 782.55 758.00 760.05 0.1M
2023-10-20 786.50 786.50 774.90 777.10 0.0M
2023-10-19 785.35 790.50 781.05 790.45 0.0M
2023-10-18 808.15 808.15 796.00 796.10 0.0M
2023-10-17 805.00 805.00 802.50 803.00 0.0M
2023-10-16 793.80 802.90 793.80 801.20 0.0M
2023-10-13 791.20 792.00 785.00 788.25 0.0M
2023-10-12 798.00 799.85 795.00 797.50 0.0M
2023-10-11 787.00 791.50 787.00 790.80 0.0M
2023-10-10 774.00 779.00 774.00 783.25 0.0M
2023-10-09 764.45 767.75 763.80 768.80 0.0M
2023-10-06 776.00 777.50 775.00 777.00 0.0M
2023-10-05 766.95 770.25 764.50 770.25 0.0M
2023-10-04 777.00 777.00 768.00 769.85 0.0M
2023-10-03 783.00 783.00 782.55 782.60 0.0M
2023-09-29 793.55 793.55 793.55 793.55 0.0M
2023-09-28 791.65 796.65 776.05 778.45 0.2M
2023-09-27 788.50 794.15 784.70 790.80 0.1M
2023-09-26 792.65 797.05 790.00 791.60 0.1M
2023-09-25 791.85 793.75 785.70 790.90 0.0M
2023-09-22 793.30 793.30 786.80 786.90 0.0M
2023-09-21 797.80 798.35 786.05 790.65 0.0M
2023-09-20 815.00 815.00 798.45 798.45 0.0M
2023-09-18 825.30 825.30 823.30 820.30 0.0M
2023-09-15 823.00 826.00 818.40 826.00 0.0M
2023-09-14 829.00 837.00 823.50 822.65 0.0M
2023-09-13 827.00 827.00 824.50 824.50 0.0M
2023-09-12 850.60 850.60 828.75 828.95 0.0M
2023-09-11 836.45 842.10 835.60 837.25 0.0M
2023-09-08 832.90 832.90 829.20 829.10 0.0M
2023-09-07 828.55 833.00 828.55 832.90 0.0M
2023-09-06 827.00 827.00 827.00 828.55 0.0M
2023-09-05 821.00 826.00 817.00 829.80 0.0M
2023-09-04 833.50 836.10 825.90 823.75 0.0M
2023-09-01 810.00 815.00 808.00 820.80 0.0M
2023-08-31 797.35 800.40 789.70 790.75 0.1M
2023-08-30 798.25 801.85 795.15 795.90 0.0M
2023-08-29 786.00 797.15 786.00 793.55 0.0M
2023-08-28 785.95 789.00 783.15 784.15 0.0M
2023-08-25 789.90 791.50 780.25 782.20 0.0M
2023-08-24 810.50 814.75 798.95 800.95 0.0M
2023-08-23 809.00 810.50 806.15 808.05 0.0M
2023-08-22 806.60 806.60 802.85 805.50 0.0M
2023-08-21 804.00 806.60 801.50 806.60 0.0M
2023-08-18 798.85 800.00 798.85 797.90 0.0M
2023-08-17 798.00 800.00 797.20 800.75 0.0M
2023-08-16 803.55 807.10 799.90 805.00 0.0M
2023-08-14 815.00 815.70 808.00 813.00 0.0M
2023-08-11 829.95 835.25 829.95 833.05 0.0M
2023-08-10 830.70 841.65 830.70 844.15 0.0M
2023-08-09 813.35 834.65 813.35 830.70 0.0M
2023-08-08 821.50 821.50 812.60 813.80 0.0M
2023-08-07 825.90 825.90 825.90 825.90 0.0M
2023-08-04 820.00 823.15 818.00 819.20 0.0M
2023-08-03 811.00 811.00 801.90 817.80 0.0M
2023-08-02 822.95 822.95 816.00 818.75 0.0M
2023-08-01 828.50 828.50 828.50 834.85 0.0M
2023-07-31 828.00 831.35 826.60 830.85 0.0M
2023-07-28 808.05 808.05 808.05 818.50 0.0M
2023-07-27 820.80 823.00 802.90 805.00 0.1M
2023-07-26 815.30 818.00 810.50 814.00 0.1M
2023-07-25 794.50 814.30 794.50 811.45 0.1M
2023-07-24 794.05 794.65 785.00 786.65 0.1M
2023-07-21 805.00 831.00 793.75 795.55 0.1M
2023-07-20 810.00 810.00 810.00 810.00 0.0M
2023-07-19 800.35 802.80 798.45 803.00 0.0M
2023-07-18 808.10 808.10 800.00 802.35 0.0M
2023-07-17 811.00 820.35 808.85 809.00 0.0M
2023-07-14 805.00 811.60 802.50 811.50 0.0M
2023-07-13 809.00 820.00 809.00 809.00 0.0M
2023-07-12 814.35 815.00 799.00 804.70 0.0M
2023-07-11 812.10 812.10 800.00 804.35 0.0M
2023-07-10 799.15 813.00 799.15 812.00 0.0M
2023-07-07 802.00 808.00 793.70 795.00 0.0M
2023-07-06 800.00 802.00 800.00 808.75 0.0M
2023-07-05 805.60 805.60 798.00 802.30 0.0M
2023-07-04 801.95 805.75 801.80 805.60 0.0M
2023-07-03 807.95 807.95 802.35 802.35 0.0M
2023-06-30 792.60 793.15 790.45 798.85 0.0M
2023-06-28 767.20 794.05 767.20 788.45 0.1M
2023-06-27 758.60 767.50 757.60 767.10 0.0M
2023-06-26 747.00 750.50 745.30 758.60 0.0M
2023-06-23 755.25 761.00 751.90 751.90 0.0M
2023-06-22 766.00 766.00 755.00 762.75 0.0M
2023-06-21 773.15 773.15 758.65 766.00 0.0M
2023-06-20 781.00 791.10 778.00 784.20 0.0M
2023-06-19 780.95 780.95 780.95 782.85 0.0M
2023-06-16 787.00 787.00 780.95 787.80 0.0M
2023-06-15 782.00 783.50 777.60 778.80 0.0M
2023-06-14 780.00 784.00 780.00 780.95 0.0M
2023-06-13 762.10 764.95 760.65 764.95 0.0M
2023-06-12 762.85 762.85 756.00 759.15 0.0M
2023-06-09 764.50 764.50 756.00 758.75 0.0M
2023-06-08 758.00 771.00 757.00 758.90 0.0M
2023-06-07 726.40 739.80 726.40 738.70 0.0M
2023-06-06 722.00 723.00 721.85 721.85 0.0M
2023-06-05 718.00 718.00 718.00 724.40 0.0M
2023-06-02 702.60 702.60 702.60 719.20 0.0M
2023-06-01 702.60 702.60 702.60 706.35 0.0M
2023-05-31 705.00 705.00 702.60 702.60 0.0M
2023-05-30 722.75 722.75 713.30 713.30 0.0M
2023-05-29 716.05 716.05 716.05 715.25 0.0M
2023-05-26 707.05 707.05 707.05 715.15 0.0M
2023-05-25 700.00 704.10 697.70 703.35 0.0M
2023-05-24 707.00 711.85 702.60 702.80 0.0M
2023-05-23 712.10 716.00 708.70 710.00 0.0M
2023-05-22 696.30 713.00 692.30 709.95 0.1M
2023-05-19 689.00 697.25 685.00 695.75 0.0M
2023-05-18 708.70 712.00 694.30 697.10 0.0M
2023-05-17 698.60 700.25 698.05 704.95 0.0M
2023-05-16 711.95 712.30 705.30 707.15 0.0M
2023-05-15 714.50 714.70 714.50 714.70 0.0M
2023-05-12 700.50 710.90 700.40 708.25 0.0M
2023-05-11 727.00 733.25 716.00 716.00 0.0M
2023-05-10 733.05 733.05 733.05 735.65 0.0M
2023-05-09 746.90 746.90 733.05 733.05 0.0M
2023-05-08 739.05 739.05 739.05 744.50 0.0M
2023-05-05 739.05 739.05 739.05 745.55 0.0M
2023-05-04 739.05 739.05 739.05 751.10 0.0M
2023-05-03 732.45 741.10 732.45 744.90 0.0M
2023-05-02 738.80 754.65 738.80 750.55 0.0M
2023-04-28 745.40 745.40 745.40 738.35 0.0M
2023-04-27 731.25 739.00 731.25 736.50 0.1M
2023-04-26 725.50 730.25 719.80 730.00 0.0M
2023-04-25 730.00 735.50 729.95 734.40 0.0M
2023-04-24 721.00 730.00 718.50 724.65 0.1M
2023-04-21 717.50 720.95 711.90 720.90 0.0M
2023-04-20 728.05 728.05 721.00 723.20 0.0M
2023-04-19 730.50 740.50 729.65 730.00 0.0M
2023-04-18 725.00 725.00 724.55 729.70 0.0M
2023-04-17 730.50 732.00 727.30 731.70 0.0M
2023-04-13 726.50 728.15 726.50 728.15 0.0M
2023-04-12 724.00 726.60 724.00 729.45 0.0M
2023-04-11 702.90 717.00 702.90 724.85 0.0M
2023-04-10 694.00 698.35 693.00 699.55 0.0M
2023-04-06 693.00 693.00 693.00 693.00 0.0M
2023-04-05 696.60 696.60 696.60 696.60 0.0M
2023-04-03 691.60 691.60 691.60 694.35 0.0M
2023-03-31 691.60 691.60 691.60 700.85 0.0M
2023-03-29 669.95 686.95 669.95 685.60 0.1M
2023-03-28 667.50 670.00 666.00 669.15 0.0M
2023-03-27 673.00 674.20 667.50 667.50 0.0M
2023-03-24 672.00 672.00 664.00 664.55 0.0M
2023-03-23 672.50 680.25 672.00 675.00 0.0M
2023-03-22 679.00 679.00 670.00 671.10 0.0M
2023-03-21 673.70 674.00 673.70 674.60 0.0M
2023-03-20 676.00 680.15 670.35 680.15 0.0M
2023-03-17 682.00 684.60 680.35 685.90 0.0M
2023-03-16 674.85 676.45 660.25 673.95 0.1M
2023-03-15 685.10 691.95 685.10 689.45 0.0M
2023-03-14 685.60 688.20 685.60 681.90 0.0M
2023-03-13 698.00 699.75 683.55 685.60 0.0M
2023-03-10 679.00 691.00 679.00 691.00 0.0M
2023-03-09 699.90 700.50 686.50 690.80 0.0M
2023-03-08 680.15 680.25 674.50 686.05 0.0M
2023-03-06 690.55 690.55 684.95 685.55 0.0M
2023-03-03 689.70 695.00 689.70 693.70 0.0M
2023-03-02 688.35 688.35 687.30 686.55 0.0M
2023-03-01 685.00 690.00 683.85 688.25 0.0M
2023-02-28 684.00 688.50 680.00 678.70 0.0M
2023-02-27 688.00 694.70 683.00 694.70 0.0M
2023-02-24 695.00 695.95 695.00 697.40 0.0M
2023-02-23 713.00 720.90 710.20 710.55 0.0M
2023-02-22 729.10 729.10 705.00 709.85 0.1M
2023-02-21 742.00 744.00 729.50 730.50 0.0M
2023-02-20 735.30 739.30 732.00 732.25 0.0M
2023-02-17 740.00 743.95 737.00 737.85 0.0M
2023-02-16 737.00 740.00 733.45 737.95 0.0M
2023-02-15 733.50 736.95 731.80 734.95 0.0M
2023-02-14 729.05 732.90 729.05 734.15 0.0M
2023-02-13 731.45 733.00 731.45 728.45 0.0M
2023-02-10 729.00 729.05 722.75 729.80 0.0M
2023-02-09 736.00 736.30 731.50 731.75 0.0M
2023-02-08 726.60 741.80 726.55 739.60 0.0M
2023-02-07 720.75 721.90 719.00 725.00 0.0M
2023-02-06 727.20 727.20 717.60 718.60 0.0M
2023-02-03 731.00 736.00 731.00 743.60 0.0M
2023-02-02 740.85 744.25 734.00 736.60 0.0M
2023-02-01 737.95 747.00 728.00 739.15 0.0M
2023-01-31 719.20 731.45 719.20 728.35 0.0M
2023-01-30 730.70 730.70 706.00 713.50 0.0M
2023-01-27 725.20 727.25 725.20 727.25 0.0M
2023-01-25 729.15 733.85 724.35 731.95 0.1M
2023-01-24 742.30 742.30 728.80 729.45 0.1M
2023-01-23 743.95 753.10 735.00 741.40 0.1M
2023-01-20 768.00 768.00 748.50 750.50 0.1M
2023-01-19 766.40 780.00 766.40 768.50 0.1M
2023-01-18 766.80 776.15 766.80 775.15 0.0M
2023-01-17 767.05 768.00 756.65 763.95 0.0M
2023-01-16 765.00 767.45 761.35 769.50 0.0M
2023-01-13 770.10 777.00 770.10 775.95 0.0M
2023-01-12 762.90 770.20 762.90 770.10 0.0M
2023-01-11 758.00 765.00 758.00 765.15 0.0M
2023-01-10 758.45 758.45 746.00 756.15 0.0M
2023-01-09 747.25 751.80 747.25 751.80 0.0M
2023-01-06 749.50 751.25 741.00 739.65 0.0M
2023-01-05 750.55 759.80 750.55 758.70 0.0M
2023-01-04 768.00 768.00 746.00 746.10 0.0M
2023-01-03 777.40 783.20 773.00 773.00 0.0M
2023-01-02 788.05 788.05 781.20 782.00 0.0M