14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹824.10 ₹929.80 Friday, 14th Jun 2024 JSWSTEEL.BO stock ended at ₹919.70. This is 0.459% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.20% from a day low at ₹903.65 to a day high of ₹923.50.
90 days ₹779.00 ₹929.80
52 weeks ₹723.15 ₹929.80

Historical JSW Steel Limited prices

Date Open High Low Close Volume
Jun 07, 2022 ₹575.00 ₹579.20 ₹567.35 ₹571.80 107 914
Jun 06, 2022 ₹555.00 ₹583.00 ₹555.00 ₹578.55 258 603
Jun 03, 2022 ₹577.00 ₹581.90 ₹560.00 ₹562.45 156 825
Jun 02, 2022 ₹570.00 ₹575.00 ₹557.65 ₹573.15 264 127
Jun 01, 2022 ₹555.40 ₹572.00 ₹549.35 ₹569.95 446 113
May 31, 2022 ₹534.35 ₹558.00 ₹533.00 ₹551.30 440 529
May 30, 2022 ₹530.00 ₹544.80 ₹525.90 ₹538.65 553 078
May 27, 2022 ₹560.80 ₹561.00 ₹539.45 ₹548.65 194 878
May 26, 2022 ₹532.25 ₹555.60 ₹520.10 ₹551.65 254 230
May 25, 2022 ₹540.90 ₹545.15 ₹521.25 ₹528.30 203 095
May 24, 2022 ₹549.40 ₹556.25 ₹538.00 ₹538.60 268 673
May 23, 2022 ₹630.85 ₹630.85 ₹630.85 ₹630.85 0
May 20, 2022 ₹621.35 ₹634.00 ₹618.55 ₹630.85 128 408
May 19, 2022 ₹622.00 ₹622.00 ₹592.30 ₹599.95 170 335
May 18, 2022 ₹641.00 ₹644.50 ₹628.05 ₹631.10 94 286
May 17, 2022 ₹607.70 ₹645.65 ₹607.70 ₹642.00 403 048
May 16, 2022 ₹614.70 ₹626.50 ₹599.00 ₹601.70 129 585
May 13, 2022 ₹634.30 ₹636.50 ₹594.45 ₹599.85 238 399
May 12, 2022 ₹645.50 ₹651.50 ₹620.00 ₹624.65 344 487
May 11, 2022 ₹643.00 ₹658.00 ₹635.50 ₹649.00 202 855
May 10, 2022 ₹679.00 ₹679.00 ₹679.00 ₹679.00 0
May 09, 2022 ₹675.50 ₹686.60 ₹668.00 ₹679.00 316 179
May 06, 2022 ₹688.90 ₹700.00 ₹680.50 ₹690.65 188 588
May 05, 2022 ₹723.30 ₹726.00 ₹705.00 ₹707.60 212 540
May 04, 2022 ₹732.00 ₹736.05 ₹708.25 ₹711.25 1 177 823

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use JSWSTEEL.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the JSWSTEEL.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the JSWSTEEL.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!