JSW Steel stock

500228 · BSE · INR

₹1,235.80+0.47%+₹5.80

Close · October 5, 2026

Price history

+6.57% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹1,235.80
October 1, 2026₹1,230.00
September 30, 2026₹1,255.00
September 29, 2026₹1,268.30
September 28, 2026₹1,261.00
September 25, 2026₹1,280.00
September 24, 2026₹1,278.30
September 23, 2026₹1,297.95
September 22, 2026₹1,266.00
September 21, 2026₹1,274.05
September 18, 2026₹1,268.00
September 17, 2026₹1,256.80
September 16, 2026₹1,248.80
September 15, 2026₹1,230.00
September 11, 2026₹1,267.50
September 10, 2026₹1,308.00
September 9, 2026₹1,310.35
September 8, 2026₹1,300.50
September 7, 2026₹1,303.70
September 4, 2026₹1,325.00
September 3, 2026₹1,309.00
September 2, 2026₹1,306.00
September 1, 2026₹1,309.00
August 31, 2026₹1,313.25
August 28, 2026₹1,330.00
August 27, 2026₹1,338.70
August 26, 2026₹1,334.05
August 25, 2026₹1,320.90
August 24, 2026₹1,323.50
August 21, 2026₹1,291.80
August 20, 2026₹1,296.00
August 19, 2026₹1,281.30
August 18, 2026₹1,280.00
August 17, 2026₹1,282.00
August 14, 2026₹1,267.00
August 13, 2026₹1,276.00
August 12, 2026₹1,282.00
August 11, 2026₹1,282.00
August 10, 2026₹1,296.00
August 7, 2026₹1,293.50
August 6, 2026₹1,308.00
August 5, 2026₹1,330.00
August 4, 2026₹1,287.10
August 3, 2026₹1,280.00
July 31, 2026₹1,271.30
July 30, 2026₹1,271.00
July 29, 2026₹1,276.80
July 28, 2026₹1,247.60
July 27, 2026₹1,243.60
July 24, 2026₹1,240.65
July 23, 2026₹1,246.65
July 22, 2026₹1,266.70
July 21, 2026₹1,266.60
July 20, 2026₹1,257.10
July 17, 2026₹1,238.35
July 16, 2026₹1,220.95
July 15, 2026₹1,226.55
July 14, 2026₹1,247.70
July 13, 2026₹1,237.70
July 10, 2026₹1,245.55
July 9, 2026₹1,224.40
July 8, 2026₹1,219.40
July 7, 2026₹1,247.30
July 6, 2026₹1,243.30
July 3, 2026₹1,229.75
July 2, 2026₹1,223.65
July 1, 2026₹1,216.05
June 30, 2026₹1,226.30
June 29, 2026₹1,231.70
June 26, 2026₹1,230.40
June 25, 2026₹1,230.40
June 24, 2026₹1,231.20
June 23, 2026₹1,241.25
June 22, 2026₹1,281.50
June 19, 2026₹1,288.50
June 18, 2026₹1,294.00
June 17, 2026₹1,287.10
June 16, 2026₹1,274.45
June 15, 2026₹1,296.15
June 12, 2026₹1,297.55
June 11, 2026₹1,282.55
June 10, 2026₹1,269.45
June 9, 2026₹1,260.90
June 8, 2026₹1,260.95
June 5, 2026₹1,284.20
June 4, 2026₹1,300.55
June 3, 2026₹1,312.10
June 2, 2026₹1,310.40
June 1, 2026₹1,298.95
May 29, 2026₹1,277.70
May 28, 2026₹1,309.55
May 27, 2026₹1,309.55
May 26, 2026₹1,293.95
May 25, 2026₹1,288.25
May 22, 2026₹1,284.50
May 21, 2026₹1,282.50
May 20, 2026₹1,279.15
May 19, 2026₹1,284.85
May 18, 2026₹1,292.60
May 15, 2026₹1,278.45
May 14, 2026₹1,297.05
May 13, 2026₹1,274.85
May 12, 2026₹1,252.60
May 11, 2026₹1,262.45
May 8, 2026₹1,277.70
May 7, 2026₹1,283.30
May 6, 2026₹1,273.20
May 5, 2026₹1,252.55
May 4, 2026₹1,265.95
April 30, 2026₹1,264.30
April 29, 2026₹1,278.55
April 28, 2026₹1,281.80
April 27, 2026₹1,283.05
April 24, 2026₹1,255.20
April 23, 2026₹1,257.25
April 22, 2026₹1,263.15
April 21, 2026₹1,279.60
April 20, 2026₹1,274.85
April 17, 2026₹1,239.90
April 16, 2026₹1,215.55
April 15, 2026₹1,218.25
April 13, 2026₹1,204.00
April 10, 2026₹1,215.20
April 9, 2026₹1,209.75
April 8, 2026₹1,194.05
April 7, 2026₹1,151.35
April 6, 2026₹1,133.85
April 2, 2026₹1,140.75
April 1, 2026₹1,140.30
March 30, 2026₹1,122.75
March 27, 2026₹1,130.90
March 25, 2026₹1,156.25
March 24, 2026₹1,133.60
March 23, 2026₹1,110.85
March 20, 2026₹1,169.45
March 19, 2026₹1,131.90
March 18, 2026₹1,179.45
March 17, 2026₹1,167.05
March 16, 2026₹1,145.20
March 13, 2026₹1,119.05
March 12, 2026₹1,172.70
March 11, 2026₹1,178.75
March 10, 2026₹1,214.85
March 9, 2026₹1,193.05
March 6, 2026₹1,234.35
March 5, 2026₹1,249.20
March 4, 2026₹1,212.45
March 2, 2026₹1,268.25
February 27, 2026₹1,267.80
February 26, 2026₹1,280.60
February 25, 2026₹1,274.90
February 24, 2026₹1,254.45
February 23, 2026₹1,240.40
February 20, 2026₹1,236.35
February 19, 2026₹1,228.15
February 18, 2026₹1,250.70
February 17, 2026₹1,244.70
February 16, 2026₹1,247.60
February 13, 2026₹1,234.20
February 12, 2026₹1,247.25
February 11, 2026₹1,248.75
February 10, 2026₹1,243.75
February 9, 2026₹1,244.75
February 6, 2026₹1,236.00
February 5, 2026₹1,239.60
February 4, 2026₹1,227.05
February 3, 2026₹1,229.05
February 2, 2026₹1,198.70
January 30, 2026₹1,213.35
January 29, 2026₹1,237.75
January 28, 2026₹1,218.00
January 27, 2026₹1,220.85
January 23, 2026₹1,169.35
January 22, 2026₹1,184.90
January 21, 2026₹1,175.20
January 20, 2026₹1,159.20
January 19, 2026₹1,183.40
January 16, 2026₹1,187.05
January 14, 2026₹1,182.00
January 13, 2026₹1,177.35
January 12, 2026₹1,181.90
January 9, 2026₹1,159.35
January 8, 2026₹1,155.35
January 7, 2026₹1,189.70
January 6, 2026₹1,176.75
January 5, 2026₹1,186.30
January 2, 2026₹1,180.25
January 1, 2026₹1,171.55
December 31, 2025₹1,164.95
December 30, 2025₹1,111.65
December 29, 2025₹1,092.10
December 26, 2025₹1,094.20
December 24, 2025₹1,091.45
December 23, 2025₹1,095.75
December 22, 2025₹1,094.65
December 19, 2025₹1,079.50
December 18, 2025₹1,081.80
December 17, 2025₹1,079.40
December 16, 2025₹1,083.35
December 15, 2025₹1,114.25
December 12, 2025₹1,124.80
December 11, 2025₹1,105.55
December 10, 2025₹1,096.95
December 9, 2025₹1,106.35
December 8, 2025₹1,119.30
December 5, 2025₹1,167.25
December 4, 2025₹1,150.50
December 3, 2025₹1,147.50
December 2, 2025₹1,161.75
December 1, 2025₹1,167.95
November 28, 2025₹1,160.50
November 27, 2025₹1,160.25
November 26, 2025₹1,154.45
November 25, 2025₹1,111.80
November 24, 2025₹1,106.10
November 21, 2025₹1,140.50
November 20, 2025₹1,169.75
November 19, 2025₹1,164.65
November 18, 2025₹1,161.95
November 17, 2025₹1,175.30
November 14, 2025₹1,167.15
November 13, 2025₹1,183.10
November 12, 2025₹1,185.90
November 11, 2025₹1,192.00
November 10, 2025₹1,179.35
November 7, 2025₹1,171.75
November 6, 2025₹1,168.45
November 4, 2025₹1,181.20
November 3, 2025₹1,194.30
October 31, 2025₹1,206.05
October 30, 2025₹1,209.90
October 29, 2025₹1,208.50
October 28, 2025₹1,184.25
October 27, 2025₹1,150.35
October 24, 2025₹1,140.35
October 23, 2025₹1,138.25
October 21, 2025₹1,145.20
October 20, 2025₹1,145.20
October 17, 2025₹1,162.80
October 16, 2025₹1,171.85
October 15, 2025₹1,160.35
October 14, 2025₹1,147.75
October 13, 2025₹1,161.95
October 10, 2025₹1,168.05
October 9, 2025₹1,176.00
October 8, 2025₹1,144.80
October 7, 2025₹1,156.75
October 6, 2025₹1,159.65

At a glance

  • The company

    JSW Steel Limited manufactures and sells iron and steel products in India and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ₹19.02 (estimate ₹12.47)

  • Next event

    Quarterly results · October 23, 2026

  • Dividend

    Last ex-dividend on July 7, 2026

Where the price stands

52-wk low₹1,072.90
52-wk high₹1,350.30

−8.48% from the high

Performance

1 month
−5.21%
Year to date
+6.08%
1 year
+6.57%

Analysts · 35 analysts

Average target₹1,379.83+11.65% vs. price

Buy 21 · Hold 8 · Sell 6

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹3T
P/E
12.1
EPS
₹101.38
Volume
69.25K
Dividend yield
0.58%

More on JSW Steel

Where it belongs

Similar companies

Materials sector: companies in the same industry and close in size.