JSW STEEL LIMITED (jswsteel)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1045.5 | 1047.6 | 1045.5 | 1046.6 | 14850 |
| 2025-07-08 15:28:00 | 1048.0 | 1048.5 | 1046.4 | 1046.4 | 51975 |
| 2025-07-08 15:27:00 | 1047.5 | 1048.0 | 1047.5 | 1048.0 | 6750 |
| 2025-07-08 15:26:00 | 1047.3 | 1047.7 | 1047.0 | 1047.0 | 26325 |
| 2025-07-08 15:25:00 | 1048.2 | 1048.3 | 1047.9 | 1048.0 | 34425 |
| 2025-07-08 15:24:00 | 1047.8 | 1048.1 | 1047.8 | 1048.0 | 12150 |
| 2025-07-08 15:23:00 | 1048.6 | 1048.6 | 1047.5 | 1047.5 | 12825 |
| 2025-07-08 15:22:00 | 1048.6 | 1048.6 | 1048.3 | 1048.3 | 12150 |
| 2025-07-08 15:21:00 | 1048.3 | 1048.8 | 1048.3 | 1048.8 | 13500 |
| 2025-07-08 15:20:00 | 1048.4 | 1048.6 | 1048.3 | 1048.6 | 9450 |
| 2025-07-08 15:19:00 | 1048.9 | 1048.9 | 1048.7 | 1048.7 | 3375 |
| 2025-07-08 15:18:00 | 1048.7 | 1048.7 | 1048.3 | 1048.3 | 6750 |
| 2025-07-08 15:17:00 | 1048.2 | 1048.5 | 1048.2 | 1048.5 | 9450 |
| 2025-07-08 15:16:00 | 1048.6 | 1048.9 | 1048.6 | 1048.8 | 26325 |
| 2025-07-08 15:15:00 | 1048.5 | 1049.0 | 1048.3 | 1049.0 | 14175 |
| 2025-07-08 15:14:00 | 1047.8 | 1048.4 | 1047.8 | 1048.4 | 6075 |
| 2025-07-08 15:13:00 | 1048.5 | 1048.6 | 1048.1 | 1048.1 | 7425 |
| 2025-07-08 15:12:00 | 1048.7 | 1048.8 | 1048.3 | 1048.7 | 8100 |
| 2025-07-08 15:11:00 | 1048.0 | 1048.1 | 1048.0 | 1048.1 | 3375 |
| 2025-07-08 15:10:00 | 1048.5 | 1048.5 | 1048.0 | 1048.0 | 13500 |
| 2025-07-08 15:09:00 | 1048.4 | 1049.1 | 1048.4 | 1049.1 | 4050 |
| 2025-07-08 15:08:00 | 1049.5 | 1049.5 | 1048.5 | 1049.0 | 5400 |
| 2025-07-08 15:07:00 | 1049.0 | 1049.4 | 1049.0 | 1049.0 | 18225 |
| 2025-07-08 15:06:00 | 1049.4 | 1049.4 | 1048.9 | 1049.4 | 13500 |
| 2025-07-08 15:05:00 | 1048.0 | 1049.4 | 1048.0 | 1049.4 | 25650 |
| 2025-07-08 15:04:00 | 1047.6 | 1047.7 | 1047.1 | 1047.5 | 10800 |
| 2025-07-08 15:03:00 | 1047.4 | 1047.6 | 1047.3 | 1047.3 | 6075 |
| 2025-07-08 15:02:00 | 1047.7 | 1047.7 | 1047.2 | 1047.4 | 12150 |
| 2025-07-08 15:01:00 | 1046.9 | 1047.7 | 1046.9 | 1047.3 | 5400 |
| 2025-07-08 15:00:00 | 1046.2 | 1046.9 | 1045.5 | 1046.4 | 10125 |
| 2025-07-08 14:59:00 | 1046.6 | 1046.6 | 1045.9 | 1045.9 | 2025 |
| 2025-07-08 14:58:00 | 1045.6 | 1046.6 | 1045.4 | 1046.6 | 7425 |
| 2025-07-08 14:57:00 | 1045.7 | 1045.9 | 1045.4 | 1045.9 | 3375 |
| 2025-07-08 14:56:00 | 1045.6 | 1045.6 | 1045.6 | 1045.6 | 2700 |
| 2025-07-08 14:55:00 | 1045.4 | 1045.6 | 1045.3 | 1045.3 | 4050 |
| 2025-07-08 14:54:00 | 1045.4 | 1045.5 | 1044.9 | 1045.4 | 6750 |
| 2025-07-08 14:53:00 | 1045.5 | 1045.5 | 1045.1 | 1045.1 | 1350 |
| 2025-07-08 14:52:00 | 1045.1 | 1045.2 | 1045.1 | 1045.2 | 2700 |
| 2025-07-08 14:51:00 | 1045.0 | 1045.5 | 1045.0 | 1045.5 | 2700 |
| 2025-07-08 14:50:00 | 1045.5 | 1045.5 | 1044.9 | 1044.9 | 2025 |
| 2025-07-08 14:49:00 | 1045.7 | 1045.7 | 1045.7 | 1045.7 | 2025 |
| 2025-07-08 14:48:00 | 1045.4 | 1045.4 | 1045.2 | 1045.2 | 1350 |
| 2025-07-08 14:47:00 | 1045.3 | 1045.4 | 1045.0 | 1045.0 | 2025 |
| 2025-07-08 14:46:00 | 1044.9 | 1045.2 | 1044.9 | 1045.2 | 1350 |
| 2025-07-08 14:45:00 | 1045.3 | 1045.3 | 1045.2 | 1045.2 | 3375 |
| 2025-07-08 14:44:00 | 1045.0 | 1045.0 | 1045.0 | 1045.0 | 4725 |
| 2025-07-08 14:43:00 | 1045.5 | 1045.5 | 1045.5 | 1045.5 | 675 |
| 2025-07-08 14:42:00 | 1045.5 | 1045.5 | 1045.0 | 1045.0 | 2700 |
| 2025-07-08 14:41:00 | 1045.3 | 1045.3 | 1045.3 | 1045.3 | 1350 |
| 2025-07-08 14:40:00 | 1045.3 | 1045.3 | 1045.3 | 1045.3 | 1350 |
| 2025-07-08 14:39:00 | 1045.3 | 1045.3 | 1045.3 | 1045.3 | 675 |
| 2025-07-08 14:38:00 | 1045.3 | 1045.3 | 1045.3 | 1045.3 | 675 |
| 2025-07-08 14:37:00 | 1044.6 | 1044.6 | 1044.6 | 1044.6 | 0 |
| 2025-07-08 14:36:00 | 1045.0 | 1045.0 | 1044.1 | 1044.6 | 10125 |
| 2025-07-08 14:35:00 | 1045.9 | 1045.9 | 1045.2 | 1045.2 | 2700 |
| 2025-07-08 14:34:00 | 1045.6 | 1045.7 | 1045.6 | 1045.7 | 1350 |
| 2025-07-08 14:33:00 | 1045.5 | 1045.5 | 1045.5 | 1045.5 | 675 |
| 2025-07-08 14:32:00 | 1045.5 | 1045.5 | 1045.5 | 1045.5 | 0 |
| 2025-07-08 14:31:00 | 1045.7 | 1045.7 | 1045.5 | 1045.5 | 3375 |
| 2025-07-08 14:30:00 | 1045.6 | 1045.7 | 1045.2 | 1045.7 | 3375 |
| 2025-07-08 14:29:00 | 1046.6 | 1046.6 | 1045.9 | 1045.9 | 2025 |
| 2025-07-08 14:28:00 | 1046.3 | 1046.3 | 1046.3 | 1046.3 | 0 |
| 2025-07-08 14:27:00 | 1046.1 | 1046.3 | 1046.1 | 1046.3 | 2025 |
| 2025-07-08 14:26:00 | 1045.8 | 1046.0 | 1045.4 | 1046.0 | 6750 |
| 2025-07-08 14:25:00 | 1046.1 | 1046.1 | 1046.1 | 1046.1 | 675 |
| 2025-07-08 14:24:00 | 1045.8 | 1045.8 | 1045.8 | 1045.8 | 675 |
| 2025-07-08 14:23:00 | 1046.1 | 1046.2 | 1046.1 | 1046.1 | 3375 |
| 2025-07-08 14:22:00 | 1046.2 | 1046.2 | 1046.2 | 1046.2 | 0 |
| 2025-07-08 14:21:00 | 1046.2 | 1046.2 | 1046.2 | 1046.2 | 0 |
| 2025-07-08 14:20:00 | 1046.2 | 1046.2 | 1046.0 | 1046.2 | 2700 |
| 2025-07-08 14:19:00 | 1046.8 | 1046.8 | 1046.4 | 1046.4 | 7425 |
| 2025-07-08 14:18:00 | 1045.9 | 1045.9 | 1045.9 | 1045.9 | 0 |
| 2025-07-08 14:17:00 | 1045.9 | 1045.9 | 1045.9 | 1045.9 | 0 |
| 2025-07-08 14:16:00 | 1046.7 | 1046.7 | 1045.9 | 1045.9 | 7425 |
| 2025-07-08 14:15:00 | 1046.3 | 1046.5 | 1046.3 | 1046.5 | 2700 |
| 2025-07-08 14:14:00 | 1047.0 | 1047.0 | 1047.0 | 1047.0 | 4050 |
| 2025-07-08 14:13:00 | 1046.9 | 1047.1 | 1046.6 | 1046.6 | 5400 |
| 2025-07-08 14:12:00 | 1047.5 | 1047.5 | 1047.5 | 1047.5 | 675 |
| 2025-07-08 14:11:00 | 1048.3 | 1048.3 | 1046.2 | 1046.2 | 12150 |
| 2025-07-08 14:10:00 | 1048.9 | 1048.9 | 1048.9 | 1048.9 | 675 |
| 2025-07-08 14:09:00 | 1048.9 | 1048.9 | 1048.9 | 1048.9 | 0 |
| 2025-07-08 14:08:00 | 1048.9 | 1048.9 | 1048.9 | 1048.9 | 2025 |
| 2025-07-08 14:07:00 | 1048.7 | 1048.7 | 1048.7 | 1048.7 | 0 |
| 2025-07-08 14:06:00 | 1048.7 | 1048.7 | 1048.7 | 1048.7 | 0 |
| 2025-07-08 14:05:00 | 1048.3 | 1048.7 | 1048.2 | 1048.7 | 2025 |
| 2025-07-08 14:04:00 | 1048.6 | 1048.9 | 1048.3 | 1048.8 | 16200 |
| 2025-07-08 14:03:00 | 1048.9 | 1049.0 | 1048.3 | 1048.7 | 15525 |
| 2025-07-08 14:02:00 | 1048.8 | 1048.8 | 1048.7 | 1048.7 | 12150 |
| 2025-07-08 14:01:00 | 1049.4 | 1049.9 | 1049.1 | 1049.7 | 9450 |
| 2025-07-08 14:00:00 | 1049.8 | 1049.9 | 1049.8 | 1049.9 | 2025 |
| 2025-07-08 13:59:00 | 1049.7 | 1049.8 | 1049.5 | 1049.6 | 5400 |
| 2025-07-08 13:58:00 | 1050.0 | 1050.0 | 1049.4 | 1049.4 | 4050 |
| 2025-07-08 13:57:00 | 1050.6 | 1050.6 | 1050.5 | 1050.5 | 2025 |
| 2025-07-08 13:56:00 | 1050.4 | 1050.6 | 1050.4 | 1050.6 | 2025 |
| 2025-07-08 13:55:00 | 1050.7 | 1050.7 | 1050.6 | 1050.6 | 1350 |
| 2025-07-08 13:54:00 | 1050.5 | 1050.8 | 1050.5 | 1050.7 | 2025 |
| 2025-07-08 13:53:00 | 1050.9 | 1050.9 | 1050.5 | 1050.5 | 1350 |
| 2025-07-08 13:52:00 | 1050.6 | 1051.1 | 1050.6 | 1050.9 | 2700 |
| 2025-07-08 13:51:00 | 1050.9 | 1051.1 | 1050.9 | 1051.1 | 1350 |
| 2025-07-08 13:50:00 | 1050.7 | 1050.8 | 1050.7 | 1050.8 | 2025 |