JSW STEEL LIMITED (jswsteel)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1017.3 | 1017.3 | 1015.6 | 1015.6 | 13500 |
| 2025-05-20 15:28:00 | 1018.0 | 1018.0 | 1017.2 | 1017.3 | 15525 |
| 2025-05-20 15:27:00 | 1017.0 | 1018.0 | 1016.9 | 1018.0 | 27675 |
| 2025-05-20 15:26:00 | 1016.8 | 1017.4 | 1016.8 | 1017.0 | 22275 |
| 2025-05-20 15:25:00 | 1015.6 | 1016.8 | 1015.6 | 1016.8 | 15525 |
| 2025-05-20 15:24:00 | 1016.4 | 1016.4 | 1015.6 | 1015.6 | 18225 |
| 2025-05-20 15:23:00 | 1016.7 | 1016.7 | 1016.1 | 1016.4 | 17550 |
| 2025-05-20 15:22:00 | 1016.6 | 1016.7 | 1016.3 | 1016.3 | 7425 |
| 2025-05-20 15:21:00 | 1016.3 | 1016.7 | 1016.3 | 1016.6 | 15525 |
| 2025-05-20 15:20:00 | 1016.1 | 1016.8 | 1016.1 | 1016.3 | 14850 |
| 2025-05-20 15:19:00 | 1015.6 | 1015.9 | 1015.0 | 1015.9 | 21600 |
| 2025-05-20 15:18:00 | 1016.5 | 1016.5 | 1015.6 | 1015.6 | 34425 |
| 2025-05-20 15:17:00 | 1017.0 | 1017.2 | 1016.5 | 1016.5 | 23625 |
| 2025-05-20 15:16:00 | 1016.5 | 1017.0 | 1016.5 | 1017.0 | 32400 |
| 2025-05-20 15:15:00 | 1017.1 | 1017.1 | 1016.5 | 1016.5 | 12825 |
| 2025-05-20 15:14:00 | 1017.1 | 1017.1 | 1017.1 | 1017.1 | 6750 |
| 2025-05-20 15:13:00 | 1017.6 | 1017.6 | 1016.8 | 1017.1 | 16200 |
| 2025-05-20 15:12:00 | 1017.2 | 1017.3 | 1017.2 | 1017.3 | 2025 |
| 2025-05-20 15:11:00 | 1016.8 | 1017.4 | 1016.4 | 1017.2 | 12825 |
| 2025-05-20 15:10:00 | 1016.5 | 1017.1 | 1016.5 | 1017.1 | 18225 |
| 2025-05-20 15:09:00 | 1015.8 | 1016.5 | 1015.8 | 1016.5 | 10125 |
| 2025-05-20 15:08:00 | 1015.5 | 1015.8 | 1015.5 | 1015.8 | 4725 |
| 2025-05-20 15:07:00 | 1015.0 | 1015.5 | 1015.0 | 1015.5 | 16200 |
| 2025-05-20 15:06:00 | 1017.4 | 1017.4 | 1015.0 | 1015.0 | 15525 |
| 2025-05-20 15:05:00 | 1016.3 | 1017.4 | 1016.3 | 1017.4 | 8100 |
| 2025-05-20 15:04:00 | 1017.4 | 1017.4 | 1016.3 | 1016.3 | 3375 |
| 2025-05-20 15:03:00 | 1018.0 | 1018.0 | 1017.4 | 1017.4 | 3375 |
| 2025-05-20 15:02:00 | 1017.5 | 1017.8 | 1017.4 | 1017.8 | 24975 |
| 2025-05-20 15:01:00 | 1016.8 | 1016.8 | 1016.7 | 1016.7 | 17550 |
| 2025-05-20 15:00:00 | 1017.4 | 1017.4 | 1016.6 | 1016.8 | 7425 |
| 2025-05-20 14:59:00 | 1017.2 | 1017.4 | 1016.9 | 1017.4 | 6750 |
| 2025-05-20 14:58:00 | 1016.6 | 1017.2 | 1016.6 | 1017.2 | 1350 |
| 2025-05-20 14:57:00 | 1016.6 | 1016.6 | 1016.4 | 1016.6 | 4725 |
| 2025-05-20 14:56:00 | 1017.0 | 1017.1 | 1016.6 | 1016.6 | 7425 |
| 2025-05-20 14:55:00 | 1017.0 | 1017.0 | 1017.0 | 1017.0 | 0 |
| 2025-05-20 14:54:00 | 1017.6 | 1017.6 | 1017.0 | 1017.0 | 4050 |
| 2025-05-20 14:53:00 | 1017.8 | 1017.8 | 1017.1 | 1017.6 | 2700 |
| 2025-05-20 14:52:00 | 1018.4 | 1018.5 | 1018.1 | 1018.1 | 4725 |
| 2025-05-20 14:51:00 | 1018.1 | 1018.5 | 1018.0 | 1018.4 | 6075 |
| 2025-05-20 14:50:00 | 1017.4 | 1018.1 | 1017.3 | 1018.1 | 2700 |
| 2025-05-20 14:49:00 | 1018.7 | 1018.7 | 1017.4 | 1017.4 | 9450 |
| 2025-05-20 14:48:00 | 1018.2 | 1018.7 | 1018.2 | 1018.7 | 5400 |
| 2025-05-20 14:47:00 | 1016.8 | 1018.2 | 1016.8 | 1018.2 | 6750 |
| 2025-05-20 14:46:00 | 1017.2 | 1017.2 | 1016.8 | 1016.8 | 2025 |
| 2025-05-20 14:45:00 | 1016.8 | 1017.2 | 1016.3 | 1017.2 | 10125 |
| 2025-05-20 14:44:00 | 1017.0 | 1017.0 | 1016.8 | 1016.8 | 4725 |
| 2025-05-20 14:43:00 | 1017.0 | 1017.0 | 1017.0 | 1017.0 | 2700 |
| 2025-05-20 14:42:00 | 1017.3 | 1017.4 | 1016.9 | 1017.0 | 27675 |
| 2025-05-20 14:41:00 | 1018.0 | 1018.0 | 1017.3 | 1017.3 | 3375 |
| 2025-05-20 14:40:00 | 1019.0 | 1019.0 | 1018.0 | 1018.0 | 2700 |
| 2025-05-20 14:39:00 | 1019.1 | 1019.4 | 1019.0 | 1019.0 | 1350 |
| 2025-05-20 14:38:00 | 1019.2 | 1019.2 | 1019.1 | 1019.1 | 1350 |
| 2025-05-20 14:37:00 | 1018.0 | 1019.2 | 1018.0 | 1019.2 | 5400 |
| 2025-05-20 14:36:00 | 1017.5 | 1018.1 | 1017.5 | 1018.0 | 3375 |
| 2025-05-20 14:35:00 | 1018.3 | 1018.9 | 1017.1 | 1017.5 | 27000 |
| 2025-05-20 14:34:00 | 1018.0 | 1018.3 | 1018.0 | 1018.3 | 4050 |
| 2025-05-20 14:33:00 | 1018.3 | 1018.3 | 1018.0 | 1018.0 | 10125 |
| 2025-05-20 14:32:00 | 1017.9 | 1018.3 | 1017.9 | 1018.3 | 2025 |
| 2025-05-20 14:31:00 | 1019.0 | 1019.1 | 1017.9 | 1017.9 | 2700 |
| 2025-05-20 14:30:00 | 1018.5 | 1019.0 | 1018.5 | 1019.0 | 2025 |
| 2025-05-20 14:29:00 | 1018.8 | 1018.8 | 1018.2 | 1018.5 | 6750 |
| 2025-05-20 14:28:00 | 1018.3 | 1018.8 | 1017.7 | 1018.8 | 4725 |
| 2025-05-20 14:27:00 | 1017.3 | 1018.3 | 1017.3 | 1018.3 | 4725 |
| 2025-05-20 14:26:00 | 1018.5 | 1018.5 | 1017.3 | 1017.3 | 1350 |
| 2025-05-20 14:25:00 | 1017.1 | 1018.5 | 1017.1 | 1018.5 | 13500 |
| 2025-05-20 14:24:00 | 1017.1 | 1017.1 | 1017.1 | 1017.1 | 1350 |
| 2025-05-20 14:23:00 | 1016.7 | 1017.1 | 1015.3 | 1017.1 | 59400 |
| 2025-05-20 14:22:00 | 1017.6 | 1017.6 | 1016.7 | 1016.7 | 12150 |
| 2025-05-20 14:21:00 | 1018.1 | 1018.1 | 1017.6 | 1017.6 | 6075 |
| 2025-05-20 14:20:00 | 1020.1 | 1020.1 | 1017.6 | 1018.1 | 12825 |
| 2025-05-20 14:19:00 | 1020.8 | 1020.8 | 1020.1 | 1020.1 | 675 |
| 2025-05-20 14:18:00 | 1020.0 | 1021.1 | 1019.2 | 1020.8 | 11475 |
| 2025-05-20 14:17:00 | 1019.2 | 1020.0 | 1018.2 | 1020.0 | 41850 |
| 2025-05-20 14:16:00 | 1019.0 | 1019.2 | 1018.9 | 1019.2 | 10125 |
| 2025-05-20 14:15:00 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 0 |
| 2025-05-20 14:14:00 | 1020.0 | 1020.0 | 1020.0 | 1020.0 | 2700 |
| 2025-05-20 14:13:00 | 1020.4 | 1020.7 | 1020.4 | 1020.7 | 2025 |
| 2025-05-20 14:12:00 | 1020.6 | 1020.6 | 1020.4 | 1020.4 | 1350 |
| 2025-05-20 14:11:00 | 1021.3 | 1021.3 | 1020.6 | 1020.6 | 5400 |
| 2025-05-20 14:10:00 | 1021.3 | 1021.3 | 1021.3 | 1021.3 | 0 |
| 2025-05-20 14:09:00 | 1020.0 | 1021.3 | 1020.0 | 1021.3 | 13500 |
| 2025-05-20 14:08:00 | 1020.2 | 1020.2 | 1020.0 | 1020.0 | 4050 |
| 2025-05-20 14:07:00 | 1020.8 | 1020.8 | 1020.5 | 1020.5 | 1350 |
| 2025-05-20 14:06:00 | 1020.6 | 1020.8 | 1020.6 | 1020.8 | 3375 |
| 2025-05-20 14:05:00 | 1021.0 | 1021.0 | 1020.8 | 1020.8 | 3375 |
| 2025-05-20 14:04:00 | 1021.2 | 1021.2 | 1021.0 | 1021.0 | 675 |
| 2025-05-20 14:03:00 | 1022.5 | 1022.5 | 1021.2 | 1021.2 | 1350 |
| 2025-05-20 14:02:00 | 1022.5 | 1022.5 | 1022.5 | 1022.5 | 0 |
| 2025-05-20 14:01:00 | 1021.9 | 1022.5 | 1021.9 | 1022.5 | 28350 |
| 2025-05-20 14:00:00 | 1023.0 | 1023.0 | 1021.9 | 1021.9 | 2025 |
| 2025-05-20 13:59:00 | 1023.4 | 1023.4 | 1023.0 | 1023.0 | 2025 |
| 2025-05-20 13:58:00 | 1023.0 | 1023.4 | 1023.0 | 1023.4 | 3375 |
| 2025-05-20 13:57:00 | 1023.9 | 1023.9 | 1023.0 | 1023.0 | 2025 |
| 2025-05-20 13:56:00 | 1023.9 | 1023.9 | 1023.9 | 1023.9 | 675 |
| 2025-05-20 13:55:00 | 1023.3 | 1023.3 | 1023.2 | 1023.2 | 6075 |
| 2025-05-20 13:54:00 | 1022.8 | 1023.3 | 1022.8 | 1023.3 | 10125 |
| 2025-05-20 13:53:00 | 1022.5 | 1022.8 | 1022.5 | 1022.8 | 5400 |
| 2025-05-20 13:52:00 | 1022.3 | 1022.5 | 1022.3 | 1022.5 | 675 |
| 2025-05-20 13:51:00 | 1022.1 | 1022.3 | 1022.1 | 1022.3 | 4725 |
| 2025-05-20 13:50:00 | 1022.0 | 1022.0 | 1022.0 | 1022.0 | 0 |