14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹830.05 ₹914.85 Friday, 17th May 2024 JSWSTEEL.BO stock ended at ₹907.30. This is 2.36% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.10% from a day low at ₹878.80 to a day high of ₹914.85.
90 days ₹762.00 ₹914.85
52 weeks ₹681.30 ₹914.85

Historical JSW Steel Limited prices

Date Open High Low Close Volume
Jul 24, 2023 ₹786.50 ₹789.10 ₹773.50 ₹775.20 101 540
Jul 21, 2023 ₹795.05 ₹823.35 ₹782.30 ₹786.05 348 388
Jul 20, 2023 ₹790.15 ₹801.50 ₹786.00 ₹799.10 135 583
Jul 19, 2023 ₹792.05 ₹797.50 ₹789.50 ₹791.80 115 535
Jul 18, 2023 ₹797.35 ₹800.75 ₹788.90 ₹790.25 208 196
Jul 17, 2023 ₹804.35 ₹812.00 ₹796.20 ₹797.30 119 570
Jul 14, 2023 ₹808.00 ₹808.00 ₹792.35 ₹804.70 112 816
Jul 13, 2023 ₹806.05 ₹814.40 ₹797.05 ₹802.25 977 554
Jul 12, 2023 ₹805.00 ₹814.10 ₹788.95 ₹804.35 256 413
Jul 11, 2023 ₹817.65 ₹817.65 ₹793.85 ₹797.15 78 104
Jul 10, 2023 ₹787.05 ₹813.80 ₹787.05 ₹810.55 367 411
Jul 07, 2023 ₹795.55 ₹801.85 ₹784.40 ₹788.75 161 547
Jul 06, 2023 ₹804.25 ₹804.30 ₹790.00 ₹795.55 356 546
Jul 05, 2023 ₹800.70 ₹803.45 ₹788.25 ₹792.45 102 164
Jul 04, 2023 ₹794.45 ₹802.65 ₹789.35 ₹796.75 110 801
Jul 03, 2023 ₹786.10 ₹808.00 ₹786.10 ₹794.25 157 119
Jun 30, 2023 ₹785.05 ₹788.90 ₹779.65 ₹784.75 175 428
Jun 29, 2023 ₹762.15 ₹762.15 ₹762.15 ₹762.15 0
Jun 28, 2023 ₹762.60 ₹791.00 ₹762.00 ₹783.75 244 477
Jun 27, 2023 ₹748.15 ₹764.85 ₹748.15 ₹762.15 91 724
Jun 26, 2023 ₹751.35 ₹751.35 ₹737.10 ₹748.40 24 463
Jun 23, 2023 ₹745.05 ₹758.50 ₹744.35 ₹746.15 86 329
Jun 22, 2023 ₹750.05 ₹763.00 ₹745.90 ₹752.05 33 050
Jun 21, 2023 ₹772.80 ₹772.80 ₹752.20 ₹758.55 234 622
Jun 20, 2023 ₹771.55 ₹786.40 ₹769.05 ₹772.80 156 461

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!