JSW STEEL LIMITED (jswsteel)
METALS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1044.1 | 1053.0 | 1041.8 | 1051.0 | 971325 |
| 2025-07-07 05:30:00 | 1036.9 | 1046.0 | 1035.7 | 1043.9 | 1383750 |
| 2025-07-04 05:30:00 | 1048.3 | 1051.2 | 1034.5 | 1041.8 | 2226825 |
| 2025-07-03 05:30:00 | 1064.7 | 1069.4 | 1045.4 | 1047.0 | 4240350 |
| 2025-07-02 05:30:00 | 1035.0 | 1068.7 | 1032.4 | 1061.0 | 6834375 |
| 2025-07-01 05:30:00 | 1023.0 | 1034.4 | 1018.4 | 1032.3 | 2211300 |
| 2025-06-30 05:30:00 | 1030.05 | 1033.9 | 1018.6 | 1022.55 | 1725975 |
| 2025-06-27 05:30:00 | 1038.0 | 1050.35 | 1028.0 | 1031.0 | 3611250 |
| 2025-06-26 05:30:00 | 1037.5 | 1039.3 | 1018.75 | 1032.35 | 2972025 |
| 2025-06-25 05:30:00 | 1012.6 | 1029.5 | 1010.35 | 1026.6 | 6783075 |
| 2025-06-24 05:30:00 | 1008.0 | 1024.55 | 1002.5 | 1008.75 | 9824625 |
| 2025-06-23 05:30:00 | 1007.0 | 1007.0 | 983.6 | 996.25 | 15619500 |
| 2025-06-20 05:30:00 | 997.95 | 1026.8 | 994.95 | 1007.7 | 13906350 |
| 2025-06-19 05:30:00 | 987.9 | 998.65 | 986.6 | 995.65 | 2296350 |
| 2025-06-18 05:30:00 | 992.95 | 1002.85 | 984.3 | 987.4 | 1902825 |
| 2025-06-17 05:30:00 | 1010.1 | 1013.0 | 998.0 | 999.2 | 1800225 |
| 2025-06-16 05:30:00 | 985.75 | 1013.35 | 984.25 | 1006.85 | 2151225 |
| 2025-06-13 05:30:00 | 989.9 | 996.4 | 982.3 | 987.9 | 2718900 |
| 2025-06-12 05:30:00 | 1011.0 | 1014.0 | 995.5 | 998.0 | 2895075 |
| 2025-06-11 05:30:00 | 1011.1 | 1019.15 | 1009.0 | 1011.75 | 1983825 |
| 2025-06-10 05:30:00 | 1015.0 | 1024.2 | 1005.0 | 1007.3 | 3423600 |
| 2025-06-09 05:30:00 | 1014.25 | 1022.0 | 1006.2 | 1012.35 | 3478950 |
| 2025-06-06 05:30:00 | 975.0 | 1016.0 | 972.7 | 1009.75 | 7476300 |
| 2025-06-05 05:30:00 | 975.0 | 982.45 | 970.65 | 974.15 | 3517425 |
| 2025-06-04 05:30:00 | 979.25 | 984.1 | 967.5 | 974.3 | 3161025 |
| 2025-06-03 05:30:00 | 988.55 | 993.15 | 976.85 | 979.3 | 3140100 |
| 2025-06-02 05:30:00 | 994.2 | 995.35 | 974.2 | 984.25 | 3303450 |
| 2025-05-30 05:30:00 | 1013.5 | 1017.7 | 997.1 | 999.1 | 2770875 |
| 2025-05-29 05:30:00 | 1002.0 | 1023.7 | 1000.4 | 1006.1 | 2801925 |
| 2025-05-28 05:30:00 | 1011.4 | 1013.1 | 999.8 | 1002.0 | 7536375 |
| 2025-05-27 05:30:00 | 1036.0 | 1036.0 | 1011.1 | 1015.8 | 10304550 |
| 2025-05-26 05:30:00 | 1015.0 | 1038.0 | 979.8 | 1033.9 | 24125850 |
| 2025-05-23 05:30:00 | 1011.4 | 1024.8 | 1007.5 | 1010.6 | 9055800 |
| 2025-05-22 05:30:00 | 1001.0 | 1013.1 | 990.6 | 1007.1 | 3272400 |
| 2025-05-21 05:30:00 | 1014.4 | 1022.4 | 1001.5 | 1003.2 | 3464775 |
| 2025-05-20 05:30:00 | 1030.1 | 1037.0 | 1015.0 | 1016.6 | 3075300 |
| 2025-05-19 05:30:00 | 1028.0 | 1035.9 | 1020.3 | 1022.6 | 2940975 |
| 2025-05-16 05:30:00 | 1043.4 | 1043.4 | 1023.4 | 1025.6 | 3528900 |
| 2025-05-15 05:30:00 | 995.0 | 1041.5 | 994.8 | 1039.3 | 9402075 |
| 2025-05-14 05:30:00 | 992.0 | 1013.0 | 990.7 | 993.5 | 3321000 |
| 2025-05-13 05:30:00 | 1005.8 | 1012.0 | 989.4 | 991.2 | 3377025 |
| 2025-05-12 05:30:00 | 972.3 | 1012.6 | 972.3 | 1009.5 | 5673375 |
| 2025-05-09 05:30:00 | 957.8 | 959.8 | 943.2 | 957.8 | 3158325 |
| 2025-05-08 05:30:00 | 969.7 | 973.3 | 952.5 | 956.2 | 4240350 |
| 2025-05-07 05:30:00 | 960.0 | 978.8 | 959.0 | 970.1 | 2737125 |
| 2025-05-06 05:30:00 | 960.1 | 975.9 | 958.1 | 970.5 | 5574150 |
| 2025-05-05 05:30:00 | 961.0 | 975.7 | 957.7 | 960.4 | 6412500 |
| 2025-05-02 05:30:00 | 1020.0 | 1043.0 | 952.9 | 975.2 | 20424825 |
| 2025-04-30 05:30:00 | 1036.0 | 1046.0 | 1030.9 | 1035.2 | 2705400 |
| 2025-04-29 05:30:00 | 1063.9 | 1064.9 | 1039.0 | 1041.0 | 4226175 |
| 2025-04-28 05:30:00 | 1021.0 | 1064.1 | 1021.0 | 1062.4 | 5227875 |
| 2025-04-25 05:30:00 | 1057.0 | 1061.7 | 1022.4 | 1031.6 | 6156675 |
| 2025-04-24 05:30:00 | 1030.9 | 1050.3 | 1028.0 | 1046.7 | 3621375 |
| 2025-04-23 05:30:00 | 1050.5 | 1053.9 | 1028.0 | 1037.0 | 7767225 |
| 2025-04-22 05:30:00 | 1050.1 | 1056.4 | 1035.3 | 1041.6 | 11355525 |
| 2025-04-21 05:30:00 | 1001.8 | 1044.3 | 1001.3 | 1034.2 | 14046075 |
| 2025-04-17 05:30:00 | 1002.5 | 1008.4 | 988.0 | 1006.3 | 10013625 |
| 2025-04-16 05:30:00 | 1010.0 | 1017.0 | 992.4 | 1010.4 | 3998700 |
| 2025-04-15 05:30:00 | 1009.9 | 1018.4 | 1004.8 | 1009.5 | 2923425 |
| 2025-04-11 05:30:00 | 966.0 | 1000.85 | 964.9 | 993.75 | 5896800 |
| 2025-04-09 05:30:00 | 953.45 | 955.8 | 939.6 | 949.5 | 5226525 |
| 2025-04-08 05:30:00 | 954.5 | 973.4 | 936.5 | 958.5 | 6114150 |
| 2025-04-07 05:30:00 | 909.35 | 963.2 | 909.35 | 932.8 | 11560725 |
| 2025-04-04 05:30:00 | 1047.05 | 1047.95 | 1002.0 | 1010.35 | 9325125 |
| 2025-04-03 05:30:00 | 1061.65 | 1061.65 | 1046.65 | 1048.55 | 3376350 |
| 2025-04-02 05:30:00 | 1064.55 | 1065.05 | 1051.25 | 1061.7 | 2709450 |
| 2025-04-01 05:30:00 | 1073.4 | 1075.4 | 1057.95 | 1062.65 | 4839075 |
| 2025-03-28 05:30:00 | 1064.2 | 1073.9 | 1058.0 | 1065.95 | 3535650 |
| 2025-03-27 05:30:00 | 1057.2 | 1074.55 | 1057.15 | 1068.05 | 4845825 |
| 2025-03-26 05:30:00 | 1061.35 | 1063.95 | 1052.1 | 1054.75 | 5163750 |
| 2025-03-25 05:30:00 | 1065.9 | 1073.65 | 1052.75 | 1059.3 | 8594775 |
| 2025-03-24 05:30:00 | 1059.55 | 1070.7 | 1055.0 | 1060.4 | 10786500 |
| 2025-03-21 05:30:00 | 1056.1 | 1062.35 | 1044.9 | 1058.9 | 4991625 |
| 2025-03-20 05:30:00 | 1038.0 | 1052.5 | 1026.85 | 1050.1 | 5734125 |
| 2025-03-19 05:30:00 | 1024.85 | 1048.1 | 1023.0 | 1034.25 | 6787800 |
| 2025-03-18 05:30:00 | 1011.95 | 1023.1 | 1006.0 | 1019.65 | 3920400 |
| 2025-03-17 05:30:00 | 1007.9 | 1017.85 | 1003.75 | 1009.3 | 2180250 |
| 2025-03-13 05:30:00 | 1018.95 | 1018.95 | 1000.75 | 1003.15 | 2249775 |
| 2025-03-12 05:30:00 | 1027.75 | 1027.75 | 996.0 | 1013.4 | 4266000 |
| 2025-03-11 05:30:00 | 1009.0 | 1022.2 | 1002.45 | 1019.85 | 3944700 |
| 2025-03-10 05:30:00 | 1011.2 | 1034.0 | 1011.2 | 1014.15 | 5626800 |
| 2025-03-07 05:30:00 | 1003.9 | 1024.0 | 1003.9 | 1015.45 | 2666250 |
| 2025-03-06 05:30:00 | 1008.75 | 1018.7 | 1002.1 | 1013.1 | 6428025 |
| 2025-03-05 05:30:00 | 980.9 | 1012.0 | 974.0 | 1008.7 | 8046000 |
| 2025-03-04 05:30:00 | 965.5 | 983.85 | 965.5 | 979.6 | 3582900 |
| 2025-03-03 05:30:00 | 959.1 | 984.4 | 956.05 | 980.5 | 4760775 |
| 2025-02-28 05:30:00 | 975.0 | 975.0 | 945.15 | 956.2 | 4968675 |
| 2025-02-27 05:30:00 | 969.05 | 987.9 | 966.6 | 980.95 | 7135425 |
| 2025-02-25 05:30:00 | 963.6 | 975.05 | 959.15 | 960.65 | 7564725 |
| 2025-02-24 05:30:00 | 973.0 | 985.95 | 960.2 | 968.65 | 8239050 |
| 2025-02-21 05:30:00 | 981.3 | 992.5 | 977.05 | 983.85 | 15635025 |
| 2025-02-20 05:30:00 | 978.35 | 989.55 | 978.3 | 983.65 | 3588975 |
| 2025-02-19 05:30:00 | 979.65 | 989.75 | 972.0 | 977.2 | 4525200 |
| 2025-02-18 05:30:00 | 973.65 | 980.8 | 963.55 | 978.4 | 2820825 |
| 2025-02-17 05:30:00 | 957.7 | 975.3 | 955.6 | 973.95 | 3218400 |
| 2025-02-14 05:30:00 | 975.5 | 985.35 | 954.6 | 964.7 | 5970375 |
| 2025-02-13 05:30:00 | 961.4 | 985.1 | 955.75 | 971.55 | 4613625 |
| 2025-02-12 05:30:00 | 955.3 | 964.8 | 941.05 | 958.8 | 5183325 |
| 2025-02-11 05:30:00 | 954.0 | 969.5 | 951.85 | 956.1 | 3804975 |
| 2025-02-10 05:30:00 | 978.25 | 978.25 | 950.0 | 962.1 | 4935600 |