BSE: 500228 Sector: Metals & Mining
NSE: JSWSTEEL ISIN Code: INE019A01038
BSE 11:24 | 01 Sep 677.35 -10.15
(-1.48%)
OPEN

692.00

HIGH

692.00

LOW

676.00

NSE 11:14 | 01 Sep 676.95 -10.65
(-1.55%)
OPEN

688.00

HIGH

689.00

LOW

676.00

  • BSE
  • NSE
OPEN 692.00
PREVIOUS CLOSE 687.50
VOLUME 70793
52-Week high 776.50
52-Week low 257.70
P/E 11.65
Mkt Cap.(Rs cr) 163,729
Buy Price 677.15
Buy Qty 1.00
Sell Price 677.40
Sell Qty 154.00
  • BSE
  • NSE
OPEN 692.00
CLOSE 687.50
VOLUME 70793
52-Week high 776.50
52-Week low 257.70
P/E 11.65
Mkt Cap.(Rs cr) 163,729
Buy Price 677.15
Buy Qty 1.00
Sell Price 677.40
Sell Qty 154.00

JSW Steel Ltd. (JSWSTEEL) - Price History

DATE OPEN HIGH LOW CLOSE SHARES TRADES
31-08-2021 689.40 692.10 680.90 687.50 514408 2107
30-08-2021 680.20 694.00 680.20 685.85 648380 4128
27-08-2021 672.00 681.05 672.00 677.35 547292 6195
26-08-2021 684.50 685.00 669.35 672.10 213850 6326
25-08-2021 698.00 701.15 680.15 684.50 573061 14333
24-08-2021 691.00 696.95 683.35 691.50 622484 8802
23-08-2021 690.00 700.85 664.00 684.15 839088 14545
20-08-2021 729.00 729.00 681.10 684.65 744690 19959
18-08-2021 746.35 750.00 732.60 738.10 241185 4988
17-08-2021 760.80 762.55 736.00 744.35 240747 6706
16-08-2021 746.10 770.10 739.25 761.65 331406 9308
13-08-2021 752.00 757.65 732.55 749.20 174255 4723
12-08-2021 751.75 760.00 741.40 748.60 174020 4738
11-08-2021 725.00 751.80 725.00 749.15 559636 9697
10-08-2021 750.00 750.00 719.20 722.00 286754 8208
09-08-2021 766.00 766.00 742.60 747.40 173715 4116
06-08-2021 768.00 776.50 755.65 757.30 326148 6904
05-08-2021 748.80 765.00 740.45 763.20 418136 11173
04-08-2021 743.70 754.15 736.65 747.55 486865 7107
03-08-2021 747.00 747.00 728.60 740.20 407264 6196

Back to Top

Tell us about you

Find us at the office

Eastmond- Sukel street no. 62, 79540 Hanga Roa, Easter Island

Give us a ring

Jaquelinee Wrate
+74 201 709 645
Mon - Fri, 9:00-15:00

Reach out