JSW Steel stock

JSWSTEEL · NSE · INR

₹1,235.30+0.19%+₹2.30

Close · October 5, 2026

Price history

+6.50% over the period
Show chart data

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

DateClose
October 5, 2026₹1,235.30
October 1, 2026₹1,233.00
September 30, 2026₹1,253.40
September 29, 2026₹1,272.40
September 28, 2026₹1,264.10
September 25, 2026₹1,277.00
September 24, 2026₹1,273.20
September 23, 2026₹1,297.80
September 22, 2026₹1,267.00
September 21, 2026₹1,268.60
September 18, 2026₹1,275.60
September 17, 2026₹1,253.40
September 16, 2026₹1,248.90
September 15, 2026₹1,229.20
September 14, 2026₹1,265.00
September 11, 2026₹1,265.00
September 10, 2026₹1,304.00
September 9, 2026₹1,310.00
September 8, 2026₹1,297.30
September 7, 2026₹1,302.00
September 4, 2026₹1,325.00
September 3, 2026₹1,308.00
September 2, 2026₹1,306.00
September 1, 2026₹1,313.50
August 31, 2026₹1,307.70
August 28, 2026₹1,334.90
August 27, 2026₹1,337.50
August 26, 2026₹1,341.00
August 25, 2026₹1,320.30
August 24, 2026₹1,327.00
August 21, 2026₹1,293.70
August 20, 2026₹1,299.70
August 19, 2026₹1,285.80
August 18, 2026₹1,267.60
August 17, 2026₹1,277.80
August 14, 2026₹1,270.00
August 13, 2026₹1,275.00
August 12, 2026₹1,269.10
August 11, 2026₹1,283.40
August 10, 2026₹1,302.00
August 7, 2026₹1,299.50
August 6, 2026₹1,307.90
August 5, 2026₹1,330.00
August 4, 2026₹1,300.00
August 3, 2026₹1,292.30
July 31, 2026₹1,270.00
July 30, 2026₹1,270.80
July 29, 2026₹1,276.60
July 28, 2026₹1,246.90
July 27, 2026₹1,244.60
July 24, 2026₹1,240.80
July 23, 2026₹1,246.80
July 22, 2026₹1,266.90
July 21, 2026₹1,267.40
July 20, 2026₹1,257.00
July 17, 2026₹1,237.30
July 16, 2026₹1,221.00
July 15, 2026₹1,226.90
July 14, 2026₹1,247.70
July 13, 2026₹1,237.40
July 10, 2026₹1,245.40
July 9, 2026₹1,225.80
July 8, 2026₹1,219.50
July 7, 2026₹1,246.40
July 6, 2026₹1,243.20
July 3, 2026₹1,230.20
July 2, 2026₹1,223.80
July 1, 2026₹1,216.20
June 30, 2026₹1,226.40
June 29, 2026₹1,232.40
June 26, 2026₹1,231.00
June 25, 2026₹1,231.00
June 24, 2026₹1,231.20
June 23, 2026₹1,242.20
June 22, 2026₹1,282.40
June 19, 2026₹1,287.70
June 18, 2026₹1,293.90
June 17, 2026₹1,287.20
June 16, 2026₹1,274.30
June 15, 2026₹1,296.50
June 12, 2026₹1,297.60
June 11, 2026₹1,282.30
June 10, 2026₹1,269.80
June 9, 2026₹1,261.70
June 8, 2026₹1,260.70
June 5, 2026₹1,284.00
June 4, 2026₹1,301.10
June 3, 2026₹1,312.90
June 2, 2026₹1,310.80
June 1, 2026₹1,299.40
May 29, 2026₹1,278.00
May 28, 2026₹1,309.30
May 27, 2026₹1,309.30
May 26, 2026₹1,293.60
May 25, 2026₹1,289.40
May 22, 2026₹1,285.50
May 21, 2026₹1,281.30
May 20, 2026₹1,283.20
May 19, 2026₹1,285.20
May 18, 2026₹1,292.80
May 15, 2026₹1,278.80
May 14, 2026₹1,296.90
May 13, 2026₹1,274.90
May 12, 2026₹1,252.30
May 11, 2026₹1,262.60
May 8, 2026₹1,277.80
May 7, 2026₹1,283.40
May 6, 2026₹1,273.30
May 5, 2026₹1,252.40
May 4, 2026₹1,266.60
May 1, 2026₹1,264.50
April 30, 2026₹1,264.50
April 29, 2026₹1,279.70
April 28, 2026₹1,281.60
April 27, 2026₹1,282.70
April 24, 2026₹1,255.70
April 23, 2026₹1,257.00
April 22, 2026₹1,263.40
April 21, 2026₹1,279.60
April 20, 2026₹1,274.50
April 17, 2026₹1,240.30
April 16, 2026₹1,214.90
April 15, 2026₹1,218.60
April 13, 2026₹1,204.20
April 10, 2026₹1,214.80
April 9, 2026₹1,209.70
April 8, 2026₹1,194.30
April 7, 2026₹1,151.90
April 6, 2026₹1,133.60
April 2, 2026₹1,141.30
April 1, 2026₹1,140.40
March 30, 2026₹1,122.50
March 27, 2026₹1,130.30
March 25, 2026₹1,156.00
March 24, 2026₹1,133.70
March 23, 2026₹1,109.60
March 20, 2026₹1,169.60
March 19, 2026₹1,130.90
March 18, 2026₹1,180.30
March 17, 2026₹1,167.20
March 16, 2026₹1,145.60
March 13, 2026₹1,119.30
March 12, 2026₹1,172.60
March 11, 2026₹1,178.80
March 10, 2026₹1,214.30
March 9, 2026₹1,192.60
March 6, 2026₹1,233.70
March 5, 2026₹1,248.10
March 4, 2026₹1,213.00
March 2, 2026₹1,267.30
February 27, 2026₹1,264.70
February 26, 2026₹1,280.60
February 25, 2026₹1,275.00
February 24, 2026₹1,254.50
February 23, 2026₹1,240.50
February 20, 2026₹1,235.80
February 19, 2026₹1,228.40
February 18, 2026₹1,251.20
February 17, 2026₹1,244.60
February 16, 2026₹1,248.20
February 13, 2026₹1,232.00
February 12, 2026₹1,247.90
February 11, 2026₹1,249.20
February 10, 2026₹1,244.10
February 9, 2026₹1,245.00
February 6, 2026₹1,236.20
February 5, 2026₹1,239.80
February 4, 2026₹1,228.20
February 3, 2026₹1,229.40
February 2, 2026₹1,199.20
January 30, 2026₹1,214.40
January 29, 2026₹1,237.50
January 28, 2026₹1,218.70
January 27, 2026₹1,222.00
January 23, 2026₹1,170.00
January 22, 2026₹1,184.40
January 21, 2026₹1,174.60
January 20, 2026₹1,160.00
January 19, 2026₹1,184.10
January 16, 2026₹1,187.30
January 15, 2026₹1,181.80
January 14, 2026₹1,181.80
January 13, 2026₹1,178.10
January 12, 2026₹1,182.70
January 9, 2026₹1,158.80
January 8, 2026₹1,155.90
January 7, 2026₹1,189.80
January 6, 2026₹1,176.30
January 5, 2026₹1,185.90
January 2, 2026₹1,180.70
January 1, 2026₹1,171.50
December 31, 2025₹1,164.80
December 30, 2025₹1,111.60
December 29, 2025₹1,092.60
December 26, 2025₹1,094.40
December 24, 2025₹1,091.30
December 23, 2025₹1,096.80
December 22, 2025₹1,094.90
December 19, 2025₹1,079.60
December 18, 2025₹1,082.20
December 17, 2025₹1,079.30
December 16, 2025₹1,082.60
December 15, 2025₹1,114.80
December 12, 2025₹1,125.50
December 11, 2025₹1,105.40
December 10, 2025₹1,096.80
December 9, 2025₹1,107.80
December 8, 2025₹1,119.10
December 5, 2025₹1,162.20
December 4, 2025₹1,150.60
December 3, 2025₹1,143.60
December 2, 2025₹1,162.00
December 1, 2025₹1,168.40
November 28, 2025₹1,160.30
November 27, 2025₹1,160.60
November 26, 2025₹1,154.40
November 25, 2025₹1,112.00
November 24, 2025₹1,106.00
November 21, 2025₹1,140.30
November 20, 2025₹1,170.00
November 19, 2025₹1,164.90
November 18, 2025₹1,163.00
November 17, 2025₹1,175.50
November 14, 2025₹1,167.80
November 13, 2025₹1,183.90
November 12, 2025₹1,181.80
November 11, 2025₹1,191.50
November 10, 2025₹1,179.30
November 7, 2025₹1,171.70
November 6, 2025₹1,168.80
November 4, 2025₹1,181.40
November 3, 2025₹1,195.00
October 31, 2025₹1,206.00
October 30, 2025₹1,210.00
October 29, 2025₹1,207.90
October 28, 2025₹1,184.20
October 27, 2025₹1,150.60
October 24, 2025₹1,141.40
October 23, 2025₹1,138.20
October 21, 2025₹1,152.50
October 20, 2025₹1,145.20
October 17, 2025₹1,163.30
October 16, 2025₹1,172.10
October 15, 2025₹1,160.80
October 14, 2025₹1,147.80
October 13, 2025₹1,161.40
October 10, 2025₹1,167.80
October 9, 2025₹1,175.20
October 8, 2025₹1,145.20
October 7, 2025₹1,156.80
October 6, 2025₹1,159.90

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₹1,073.20
52-wk high₹1,351.00

−8.56% from the high

Performance

1 month
−5.12%
Year to date
+6.05%
1 year
+6.50%

Analysts · 35 analysts

Average target₹1,379.83+11.70% vs. price

Buy 21 · Hold 8 · Sell 6

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹3.01T
P/E
12.2
EPS
₹101.38
Volume
3.16M
Dividend yield
0.58%

More on JSW Steel

Where it belongs

Similar companies

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