XBOM:JSWSTEEL
JSW Steel Limited Stock Price (Quote)
₹873.30
-17.30 (-1.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹833.50 | ₹913.95 | Friday, 3rd May 2024 JSWSTEEL.BO stock ended at ₹873.30. This is 1.94% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.33% from a day low at ₹866.00 to a day high of ₹903.50. |
| 90 days | ₹762.00 | ₹913.95 | |
| 52 weeks | ₹681.30 | ₹913.95 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹895.00 | ₹903.50 | ₹866.00 | ₹873.30 | 180 752 |
| May 02, 2024 | ₹882.60 | ₹894.50 | ₹882.60 | ₹890.60 | 62 306 |
| Apr 30, 2024 | ₹900.00 | ₹900.90 | ₹880.10 | ₹882.60 | 62 232 |
| Apr 29, 2024 | ₹899.20 | ₹902.45 | ₹886.10 | ₹896.00 | 67 813 |
| Apr 26, 2024 | ₹913.15 | ₹913.95 | ₹884.55 | ₹886.60 | 187 183 |
| Apr 25, 2024 | ₹882.00 | ₹907.60 | ₹875.00 | ₹905.50 | 218 909 |
| Apr 24, 2024 | ₹851.30 | ₹885.90 | ₹850.00 | ₹883.00 | 136 499 |
| Apr 23, 2024 | ₹861.55 | ₹865.00 | ₹848.50 | ₹851.30 | 90 650 |
| Apr 22, 2024 | ₹840.35 | ₹870.05 | ₹840.35 | ₹855.10 | 64 001 |
| Apr 19, 2024 | ₹840.35 | ₹867.45 | ₹833.50 | ₹865.25 | 216 169 |
| Apr 18, 2024 | ₹845.40 | ₹858.00 | ₹841.25 | ₹844.25 | 63 370 |
| Apr 16, 2024 | ₹858.50 | ₹863.50 | ₹843.00 | ₹845.40 | 44 268 |
| Apr 15, 2024 | ₹850.10 | ₹881.70 | ₹850.10 | ₹860.35 | 85 077 |
| Apr 12, 2024 | ₹883.50 | ₹883.50 | ₹861.65 | ₹866.45 | 207 368 |
| Apr 09, 2024 | ₹880.00 | ₹891.50 | ₹871.00 | ₹874.65 | 128 331 |
| Apr 08, 2024 | ₹861.45 | ₹877.65 | ₹860.35 | ₹876.60 | 67 032 |
| Apr 05, 2024 | ₹861.00 | ₹863.90 | ₹847.30 | ₹856.50 | 128 153 |
| Apr 04, 2024 | ₹878.95 | ₹878.95 | ₹853.85 | ₹862.50 | 39 938 |
| Apr 03, 2024 | ₹879.45 | ₹879.75 | ₹867.00 | ₹868.80 | 70 781 |
| Apr 02, 2024 | ₹871.00 | ₹881.70 | ₹861.90 | ₹878.85 | 69 777 |
| Apr 01, 2024 | ₹835.75 | ₹876.10 | ₹835.75 | ₹871.30 | 382 995 |
| Mar 28, 2024 | ₹827.45 | ₹840.90 | ₹820.20 | ₹831.35 | 85 589 |
| Mar 27, 2024 | ₹827.95 | ₹832.20 | ₹815.70 | ₹817.80 | 27 142 |
| Mar 26, 2024 | ₹823.70 | ₹833.85 | ₹818.00 | ₹821.45 | 53 428 |
| Mar 22, 2024 | ₹811.95 | ₹832.60 | ₹807.00 | ₹826.25 | 204 814 |
