Stock Details of JSWSTEEL.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 27 |
1144.4000 |
1169.2500 |
1138.5000 |
1156.2500 |
61482 |
2026-03-25 |
| 27 |
1125.6500 |
1142.9000 |
1112.0500 |
1133.6000 |
55739 |
2026-03-24 |
| 27 |
1160.6000 |
1160.6000 |
1104.2000 |
1110.8500 |
83904 |
2026-03-23 |
| 27 |
1136.9000 |
1186.9000 |
1136.9000 |
1169.4500 |
89399 |
2026-03-20 |
| 27 |
1167.6500 |
1167.6500 |
1127.5000 |
1131.9000 |
61419 |
2026-03-19 |
| 27 |
1165.1000 |
1183.9500 |
1160.1000 |
1179.4500 |
18606 |
2026-03-18 |
| 27 |
1150.8500 |
1169.0000 |
1139.5500 |
1167.0500 |
17153 |
2026-03-17 |
| 27 |
1118.2000 |
1149.8500 |
1118.2000 |
1145.2000 |
57634 |
2026-03-16 |
| 27 |
1165.5000 |
1168.5000 |
1114.9000 |
1119.0500 |
54486 |
2026-03-13 |
| 27 |
1177.5500 |
1182.2000 |
1151.0000 |
1172.7000 |
23219 |
2026-03-12 |
| 27 |
1213.1000 |
1223.1000 |
1173.3000 |
1178.7500 |
29103 |
2026-03-11 |
| 27 |
1198.8500 |
1218.6500 |
1195.5000 |
1214.8500 |
30981 |
2026-03-10 |
| 27 |
1203.5000 |
1211.7000 |
1170.4500 |
1193.0500 |
73213 |
2026-03-09 |
| 27 |
1239.1000 |
1249.2000 |
1228.5500 |
1234.3500 |
25056 |
2026-03-06 |
| 27 |
1212.5000 |
1253.0000 |
1212.5000 |
1249.2000 |
48397 |
2026-03-05 |
| 27 |
1240.1000 |
1251.2000 |
1200.0000 |
1212.4500 |
104326 |
2026-03-04 |
| 27 |
1180.9000 |
1271.7000 |
1180.9000 |
1268.2500 |
93198 |
2026-03-02 |
| 27 |
1274.5000 |
1277.3000 |
1260.5000 |
1267.8000 |
25496 |
2026-02-27 |
| 27 |
1274.9000 |
1281.7000 |
1269.8000 |
1280.6000 |
17094 |
2026-02-26 |
| 27 |
1255.6500 |
1284.5500 |
1255.6500 |
1274.9000 |
53589 |
2026-02-25 |
| 27 |
1234.6000 |
1256.3500 |
1231.7500 |
1254.4500 |
19157 |
2026-02-24 |
| 27 |
1236.5500 |
1248.3000 |
1229.5500 |
1240.4000 |
203554 |
2026-02-23 |
| 27 |
1231.1000 |
1253.5000 |
1223.9000 |
1236.3500 |
22138 |
2026-02-20 |
| 27 |
1253.8500 |
1255.0000 |
1222.5500 |
1228.1500 |
28005 |
2026-02-19 |
| 27 |
1244.0000 |
1264.5500 |
1244.0000 |
1250.7000 |
72620 |
2026-02-18 |
| 27 |
1248.8500 |
1248.8500 |
1233.5500 |
1244.7000 |
40230 |
2026-02-17 |
| 27 |
1228.6000 |
1249.7000 |
1228.1000 |
1247.6000 |
25560 |
2026-02-16 |
| 27 |
1240.0000 |
1247.9000 |
1225.5000 |
1234.2000 |
18339 |
2026-02-13 |
| 27 |
1263.8500 |
1263.8500 |
1240.7000 |
1247.2500 |
17743 |
2026-02-12 |
| 27 |
1248.9000 |
1254.3000 |
1237.9000 |
1248.7500 |
55362 |
2026-02-11 |
| 27 |
1248.8500 |
1261.8500 |
1238.1000 |
1243.7500 |
23234 |
2026-02-10 |
| 27 |
1250.0000 |
1255.0000 |
1235.4500 |
1244.7500 |
32960 |
2026-02-09 |
| 27 |
1239.6500 |
1239.6500 |
1222.4500 |
1236.0000 |
16547 |
2026-02-06 |
| 27 |
1219.6000 |
1242.0500 |
1214.5000 |
1239.6000 |
16618 |
2026-02-05 |
| 27 |
1231.8500 |
1240.4000 |
1224.0000 |
1227.0500 |
23058 |
2026-02-04 |
| 27 |
1236.8500 |
1244.5000 |
1213.7500 |
1229.0500 |
37163 |
2026-02-03 |
| 27 |
1199.5000 |
1203.0000 |
1174.4000 |
1198.7000 |
84843 |
2026-02-02 |
| 27 |
1196.8000 |
1219.7000 |
1174.4000 |
1190.4500 |
22099 |
2026-02-01 |
| 27 |
1234.5500 |
1234.5500 |
1194.6000 |
1213.3500 |
43017 |
2026-01-30 |
| 27 |
1231.2500 |
1244.9000 |
1219.0500 |
1237.7500 |
59968 |
2026-01-29 |
| 27 |
1225.2000 |
1230.6000 |
1208.9000 |
1218.0000 |
101802 |
2026-01-28 |
| 27 |
1189.6000 |
1229.9000 |
1183.3500 |
1220.8500 |
113189 |
2026-01-27 |
| 27 |
1191.0500 |
1193.3000 |
1165.5500 |
1169.3500 |
41697 |
2026-01-23 |
| 27 |
1180.9000 |
1192.3500 |
1176.1000 |
1184.9000 |
27594 |
2026-01-22 |
| 27 |
1160.3500 |
1178.9500 |
1160.3500 |
1175.2000 |
27503 |
2026-01-21 |
| 27 |
1185.0500 |
1195.3500 |
1156.5000 |
1159.2000 |
49283 |
2026-01-20 |
| 27 |
1185.5500 |
1195.0500 |
1175.7500 |
1183.4000 |
30361 |
2026-01-19 |
| 27 |
1175.2000 |
1199.0000 |
1175.2000 |
1187.0500 |
162896 |
2026-01-16 |
| 27 |
1178.2000 |
1201.2500 |
1171.1000 |
1182.0000 |
30251 |
2026-01-14 |
| 27 |
1184.9500 |
1194.9500 |
1168.9500 |
1177.3500 |
24784 |
2026-01-13 |
| 27 |
1157.3500 |
1184.9000 |
1146.0000 |
1181.9000 |
43700 |
2026-01-12 |
| 27 |
1155.8000 |
1170.9500 |
1155.5000 |
1159.3500 |
21903 |
2026-01-09 |
| 27 |
1192.0000 |
1192.0000 |
1154.5000 |
1155.3500 |
47381 |
2026-01-08 |
| 27 |
1171.3000 |
1192.1000 |
1171.3000 |
1189.7000 |
39762 |
2026-01-07 |
| 27 |
1186.3000 |
1197.5000 |
1169.7500 |
1176.7500 |
45562 |
2026-01-06 |
| 27 |
1180.0000 |
1192.5000 |
1179.5500 |
1186.3000 |
24986 |
2026-01-05 |
| 27 |
1171.5500 |
1184.0000 |
1170.0000 |
1180.2500 |
40745 |
2026-01-02 |
| 27 |
1164.9500 |
1176.9000 |
1160.4500 |
1171.5500 |
69161 |
2026-01-01 |
| 27 |
1121.9000 |
1168.6500 |
1121.9000 |
1164.9500 |
450790 |
2025-12-31 |
| 27 |
1093.4500 |
1113.9000 |
1089.4000 |
1111.6500 |
79882 |
2025-12-30 |
| 27 |
1098.9000 |
1110.8500 |
1090.0000 |
1092.1000 |
45664 |
2025-12-29 |
| 27 |
1093.0000 |
1099.0000 |
1082.0000 |
1094.2000 |
22298 |
2025-12-26 |
| 27 |
1097.2500 |
1101.7500 |
1088.4000 |
1091.4500 |
13848 |
2025-12-24 |
| 27 |
1097.6000 |
1102.6000 |
1092.5000 |
1095.7500 |
13760 |
2025-12-23 |
| 27 |
1081.6500 |
1099.5500 |
1078.7000 |
1094.6500 |
13542 |
2025-12-22 |
| 27 |
1089.9000 |
1090.0000 |
1076.0000 |
1079.5000 |
10199 |
2025-12-19 |
| 27 |
1076.8500 |
1091.3500 |
1072.9000 |
1081.8000 |
238057 |
2025-12-18 |
| 27 |
1086.0500 |
1093.6500 |
1075.8500 |
1079.4000 |
22285 |
2025-12-17 |
| 27 |
1115.9500 |
1115.9500 |
1081.0000 |
1083.3500 |
169092 |
2025-12-16 |
| 27 |
1124.5500 |
1124.5500 |
1110.0000 |
1114.2500 |
15882 |
2025-12-15 |
| 27 |
1108.9000 |
1128.8500 |
1108.9000 |
1124.8000 |
36422 |
2025-12-12 |
| 27 |
1097.0000 |
1110.9500 |
1095.6000 |
1105.5500 |
16419 |
2025-12-11 |
| 27 |
1104.9500 |
1113.0000 |
1090.3500 |
1096.9500 |
31957 |
2025-12-10 |
| 27 |
1118.9500 |
1120.0000 |
1099.5000 |
1106.3500 |
36492 |
2025-12-09 |
| 27 |
1160.2000 |
1167.2500 |
1115.3000 |
1119.3000 |
83847 |
2025-12-08 |
| 27 |
1151.0000 |
1170.0000 |
1143.4500 |
1167.2500 |
24441 |
2025-12-05 |
| 27 |
1160.3500 |
1165.0000 |
1143.5000 |
1150.5000 |
85924 |
2025-12-04 |
| 27 |
1160.7000 |
1171.7000 |
1104.0000 |
1147.5000 |
78076 |
2025-12-03 |
| 27 |
1167.9500 |
1168.6000 |
1159.6000 |
1161.7500 |
22558 |
2025-12-02 |
| 27 |
1154.3000 |
1185.0000 |
1154.3000 |
1167.9500 |
46250 |
2025-12-01 |
| 27 |
1158.4500 |
1172.0000 |
1154.7500 |
1160.5000 |
66959 |
2025-11-28 |
| 27 |
1156.1500 |
1162.9000 |
1137.7500 |
1160.2500 |
50083 |
2025-11-27 |
| 27 |
1115.0500 |
1156.6000 |
1114.1000 |
1154.4500 |
67558 |
2025-11-26 |
| 27 |
1106.1000 |
1124.0000 |
1106.1000 |
1111.8000 |
23133 |
2025-11-25 |
| 27 |
1142.4500 |
1144.2000 |
1104.0500 |
1106.1000 |
40313 |
2025-11-24 |
| 27 |
1164.1500 |
1166.2500 |
1133.0000 |
1140.5000 |
13072 |
2025-11-21 |
| 27 |
1169.5000 |
1174.8500 |
1161.3000 |
1169.7500 |
10451 |
2025-11-20 |
| 27 |
1164.0000 |
1170.3500 |
1158.1000 |
1164.6500 |
9486 |
2025-11-19 |
| 27 |
1173.9500 |
1178.9000 |
1153.6000 |
1161.9500 |
36191 |
2025-11-18 |
| 27 |
1171.7000 |
1177.0000 |
1165.5000 |
1175.3000 |
11470 |
2025-11-17 |
| 27 |
1184.7000 |
1184.7000 |
1159.8000 |
1167.1500 |
15484 |
2025-11-14 |
| 27 |
1189.9000 |
1200.2000 |
1178.4000 |
1183.1000 |
35148 |
2025-11-13 |
| 27 |
1192.0500 |
1200.0000 |
1180.0000 |
1185.9000 |
17928 |
2025-11-12 |
| 27 |
1184.9000 |
1206.4000 |
1166.5500 |
1192.0000 |
39304 |
2025-11-11 |
| 27 |
1174.7500 |
1184.7000 |
1171.4500 |
1179.3500 |
31242 |
2025-11-10 |
| 27 |
1164.8500 |
1182.2000 |
1152.0000 |
1171.7500 |
56914 |
2025-11-07 |
| 27 |
1182.8500 |
1182.8500 |
1162.0000 |
1168.4500 |
14690 |
2025-11-06 |
| 27 |
1200.0500 |
1201.0000 |
1175.3500 |
1181.2000 |
16151 |
2025-11-04 |
| 27 |
1210.0500 |
1217.2500 |
1189.2500 |
1194.3000 |
49541 |
2025-11-03 |
| 27 |
1209.9000 |
1215.9000 |
1198.8000 |
1206.0500 |
18065 |
2025-10-31 |
| 27 |
1211.8500 |
1211.8500 |
1199.3500 |
1209.9000 |
31843 |
2025-10-30 |
| 27 |
1191.5500 |
1223.7500 |
1184.0000 |
1208.5000 |
166354 |
2025-10-29 |
| 27 |
1145.1000 |
1186.5000 |
1145.1000 |
1184.2500 |
197303 |
2025-10-28 |
| 27 |
1150.0000 |
1156.5000 |
1143.3000 |
1150.3500 |
74115 |
2025-10-27 |
| 27 |
1138.2500 |
1150.9500 |
1131.8000 |
1140.3500 |
32785 |
2025-10-24 |
| 27 |
1160.0000 |
1160.9000 |
1135.1000 |
1138.2500 |
67006 |
2025-10-23 |
| 27 |
1175.4000 |
1175.4000 |
1140.0000 |
1145.2000 |
30586 |
2025-10-20 |
| 27 |
1173.9000 |
1177.9000 |
1150.0000 |
1162.8000 |
145523 |
2025-10-17 |
| 27 |
1163.9000 |
1172.9500 |
1158.8500 |
1171.8500 |
87428 |
2025-10-16 |
| 27 |
1149.9500 |
1163.5000 |
1145.6000 |
1160.3500 |
14660 |
2025-10-15 |
| 27 |
1163.5000 |
1169.6500 |
1139.1500 |
1147.7500 |
42078 |
2025-10-14 |
| 27 |
1159.5000 |
1163.9000 |
1154.0000 |
1161.9500 |
36557 |
2025-10-13 |
| 27 |
1176.0000 |
1176.0000 |
1155.6500 |
1168.0500 |
70292 |
2025-10-10 |
| 27 |
1147.8500 |
1178.5000 |
1147.3500 |
1176.0000 |
85986 |
2025-10-09 |
| 27 |
1155.9000 |
1160.2500 |
1142.1500 |
1144.8000 |
55904 |
2025-10-08 |
| 27 |
1161.9500 |
1173.1500 |
1155.0000 |
1156.7500 |
23399 |
2025-10-07 |
| 27 |
1156.3000 |
1164.0000 |
1149.2500 |
1159.6500 |
36867 |
2025-10-06 |
| 27 |
1145.9500 |
1175.6500 |
1145.9500 |
1162.1000 |
91302 |
2025-10-03 |
| 27 |
1145.0500 |
1148.5000 |
1132.0000 |
1145.9500 |
23459 |
2025-10-01 |
| 27 |
1127.9000 |
1149.7500 |
1127.0000 |
1142.9000 |
102658 |
2025-09-30 |
| 27 |
1133.8500 |
1144.2500 |
1119.5000 |
1121.9000 |
50835 |
2025-09-29 |
| 27 |
1151.0000 |
1167.0000 |
1127.4500 |
1130.4000 |
155165 |
2025-09-26 |
| 27 |
1150.3500 |
1157.0000 |
1143.1000 |
1149.0500 |
110455 |
2025-09-25 |
| 27 |
1138.8000 |
1161.0500 |
1132.7500 |
1149.3000 |
67348 |
2025-09-24 |
| 27 |
1121.9000 |
1148.0000 |
1117.8000 |
1138.8000 |
155666 |
2025-09-23 |
| 27 |
1025.1500 |
1127.0000 |
1025.1500 |
1117.6000 |
30198 |
2025-09-22 |
| 27 |
1115.8500 |
1125.6500 |
1113.7500 |
1123.1000 |
27117 |
2025-09-19 |
| 27 |
1111.1500 |
1122.7000 |
1105.2500 |
1121.1000 |
34962 |
2025-09-18 |
| 27 |
1118.2000 |
1121.9000 |
1107.0000 |
1111.1500 |
28301 |
2025-09-17 |
| 27 |
1103.5500 |
1118.0000 |
1101.2500 |
1115.2500 |
53355 |
2025-09-16 |
| 27 |
1099.6500 |
1105.0000 |
1089.6500 |
1100.4500 |
32475 |
2025-09-15 |
| 27 |
1098.2500 |
1105.9000 |
1093.8500 |
1099.2000 |
12325 |
2025-09-12 |
| 27 |
1102.1000 |
1106.9000 |
1094.6500 |
1098.6000 |
171245 |
2025-09-11 |
| 27 |
1108.0500 |
1114.8500 |
1097.2500 |
1101.4000 |
30806 |
2025-09-10 |
| 27 |
1100.0000 |
1109.7500 |
1095.4500 |
1106.1000 |
37624 |
2025-09-09 |
| 27 |
1074.4500 |
1112.0000 |
1074.4500 |
1101.6500 |
73047 |
2025-09-08 |
| 27 |
1065.1500 |
1076.6000 |
1062.4000 |
1072.9500 |
11731 |
2025-09-05 |
| 27 |
1071.1500 |
1075.1500 |
1066.0000 |
1072.2000 |
31169 |
2025-09-04 |
| 27 |
1044.4500 |
1079.5000 |
1041.3000 |
1072.3500 |
87383 |
2025-09-03 |
| 27 |
1026.6500 |
1049.0000 |
1026.6500 |
1043.5500 |
16163 |
2025-09-02 |
| 27 |
1024.1500 |
1038.3500 |
1024.1500 |
1034.4500 |
22171 |
2025-09-01 |
| 27 |
1034.1000 |
1037.5000 |
1022.0000 |
1026.8500 |
32381 |
2025-08-29 |
| 27 |
1026.7000 |
1054.9500 |
1026.7000 |
1035.9000 |
25955 |
2025-08-28 |
| 27 |
1053.1000 |
1056.6000 |
1044.5000 |
1047.5000 |
17013 |
2025-08-26 |
| 27 |
1055.1500 |
1062.7500 |
1049.7500 |
1057.7500 |
105807 |
2025-08-25 |
| 27 |
1067.6500 |
1070.6500 |
1051.5500 |
1053.9500 |
27391 |
2025-08-22 |
| 27 |
1076.8000 |
1085.9000 |
1069.5000 |
1072.2000 |
35434 |
2025-08-21 |
| 27 |
1069.0500 |
1089.6500 |
1067.8500 |
1082.6000 |
46715 |
2025-08-20 |
| 27 |
1075.1500 |
1085.9000 |
1070.2500 |
1073.4000 |
48832 |
2025-08-19 |
| 27 |
1048.9500 |
1085.0000 |
1048.9500 |
1080.4000 |
67548 |
2025-08-18 |
| 27 |
1053.7500 |
1057.6000 |
1038.3500 |
1045.1500 |
23300 |
2025-08-14 |
| 27 |
1054.2500 |
1059.9000 |
1050.1500 |
1053.7000 |
15708 |
2025-08-13 |
| 27 |
1056.6500 |
1059.2000 |
1045.6000 |
1048.0000 |
26911 |
2025-08-12 |
| 27 |
1046.6500 |
1060.9000 |
1046.6500 |
1052.7500 |
43616 |
2025-08-11 |
| 27 |
1067.2000 |
1071.0000 |
1041.7500 |
1049.2000 |
52250 |
2025-08-08 |
| 27 |
1050.1500 |
1074.3000 |
1045.8000 |
1067.0000 |
111548 |
2025-08-07 |
| 27 |
1056.2000 |
1061.3500 |
1045.2500 |
1052.7000 |
47299 |
2025-08-06 |
| 27 |
1056.9000 |
1063.5000 |
1048.8000 |
1053.4500 |
201873 |
2025-08-05 |
| 27 |
1032.8500 |
1058.9000 |
1026.1000 |
1056.1500 |
363005 |
2025-08-04 |
| 27 |
1050.0500 |
1052.9500 |
1024.0000 |
1027.1000 |
75436 |
2025-08-01 |
| 27 |
1020.0000 |
1059.0000 |
1020.0000 |
1047.6000 |
55704 |
2025-07-31 |
| 27 |
1047.5500 |
1052.0000 |
1031.8500 |
1037.5500 |
109565 |
2025-07-30 |
| 27 |
1023.1000 |
1051.1500 |
1023.1000 |
1034.8500 |
54485 |
2025-07-29 |
| 27 |
1026.9000 |
1034.1500 |
1017.7500 |
1028.8000 |
53115 |
2025-07-28 |
| 27 |
1030.1500 |
1035.5500 |
1020.3500 |
1026.6000 |
9330 |
2025-07-25 |