JSW STEEL LIMITED (jswsteel)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1030.1 | 1030.1 | 1029.0 | 1029.0 | 10800 |
| 2025-04-25 15:28:00 | 1029.6 | 1030.1 | 1029.5 | 1030.1 | 8100 |
| 2025-04-25 15:27:00 | 1030.4 | 1030.4 | 1029.2 | 1029.6 | 30375 |
| 2025-04-25 15:26:00 | 1030.5 | 1031.0 | 1030.4 | 1030.4 | 24975 |
| 2025-04-25 15:25:00 | 1029.8 | 1030.5 | 1029.8 | 1030.5 | 37800 |
| 2025-04-25 15:24:00 | 1030.5 | 1031.1 | 1029.8 | 1029.8 | 31050 |
| 2025-04-25 15:23:00 | 1030.8 | 1031.1 | 1030.5 | 1030.5 | 6750 |
| 2025-04-25 15:22:00 | 1030.2 | 1031.6 | 1030.2 | 1030.9 | 27675 |
| 2025-04-25 15:21:00 | 1030.5 | 1030.5 | 1030.0 | 1030.2 | 31050 |
| 2025-04-25 15:20:00 | 1031.0 | 1031.0 | 1030.2 | 1030.5 | 39825 |
| 2025-04-25 15:19:00 | 1031.9 | 1032.1 | 1031.4 | 1031.8 | 6750 |
| 2025-04-25 15:18:00 | 1032.7 | 1032.9 | 1032.0 | 1032.3 | 11475 |
| 2025-04-25 15:17:00 | 1031.4 | 1032.9 | 1031.4 | 1032.7 | 27000 |
| 2025-04-25 15:16:00 | 1033.1 | 1033.1 | 1032.6 | 1032.6 | 10800 |
| 2025-04-25 15:15:00 | 1032.6 | 1033.1 | 1032.5 | 1033.1 | 12825 |
| 2025-04-25 15:14:00 | 1032.6 | 1032.8 | 1032.6 | 1032.6 | 6750 |
| 2025-04-25 15:13:00 | 1033.0 | 1033.3 | 1032.0 | 1032.7 | 6075 |
| 2025-04-25 15:12:00 | 1034.8 | 1034.8 | 1033.0 | 1033.0 | 10800 |
| 2025-04-25 15:11:00 | 1034.1 | 1034.9 | 1034.1 | 1034.8 | 6075 |
| 2025-04-25 15:10:00 | 1033.5 | 1034.1 | 1033.2 | 1033.6 | 13500 |
| 2025-04-25 15:09:00 | 1033.6 | 1034.0 | 1032.9 | 1034.0 | 6750 |
| 2025-04-25 15:08:00 | 1033.3 | 1033.4 | 1032.8 | 1033.4 | 22275 |
| 2025-04-25 15:07:00 | 1034.1 | 1034.1 | 1033.3 | 1033.3 | 2700 |
| 2025-04-25 15:06:00 | 1034.3 | 1034.3 | 1034.1 | 1034.1 | 4050 |
| 2025-04-25 15:05:00 | 1034.4 | 1034.4 | 1033.7 | 1034.3 | 1350 |
| 2025-04-25 15:04:00 | 1034.6 | 1034.7 | 1034.3 | 1034.4 | 15525 |
| 2025-04-25 15:03:00 | 1033.4 | 1034.3 | 1033.4 | 1034.3 | 18900 |
| 2025-04-25 15:02:00 | 1032.4 | 1033.4 | 1032.4 | 1033.4 | 27000 |
| 2025-04-25 15:01:00 | 1032.5 | 1032.5 | 1031.9 | 1032.4 | 14850 |
| 2025-04-25 15:00:00 | 1032.0 | 1033.0 | 1031.6 | 1032.5 | 7425 |
| 2025-04-25 14:59:00 | 1032.4 | 1032.4 | 1031.6 | 1031.6 | 2025 |
| 2025-04-25 14:58:00 | 1031.1 | 1032.4 | 1031.1 | 1032.4 | 7425 |
| 2025-04-25 14:57:00 | 1031.2 | 1031.2 | 1031.1 | 1031.1 | 2025 |
| 2025-04-25 14:56:00 | 1031.9 | 1032.5 | 1030.8 | 1031.0 | 18225 |
| 2025-04-25 14:55:00 | 1031.5 | 1031.7 | 1031.1 | 1031.7 | 9450 |
| 2025-04-25 14:54:00 | 1031.4 | 1031.5 | 1031.4 | 1031.5 | 12150 |
| 2025-04-25 14:53:00 | 1032.0 | 1032.5 | 1031.4 | 1031.4 | 12825 |
| 2025-04-25 14:52:00 | 1031.6 | 1032.0 | 1031.3 | 1032.0 | 6750 |
| 2025-04-25 14:51:00 | 1032.0 | 1032.0 | 1031.0 | 1031.6 | 4050 |
| 2025-04-25 14:50:00 | 1032.6 | 1033.2 | 1032.0 | 1032.0 | 4050 |
| 2025-04-25 14:49:00 | 1031.6 | 1032.6 | 1031.6 | 1032.6 | 2025 |
| 2025-04-25 14:48:00 | 1030.9 | 1031.6 | 1030.6 | 1031.6 | 2700 |
| 2025-04-25 14:47:00 | 1031.5 | 1031.5 | 1030.5 | 1030.9 | 7425 |
| 2025-04-25 14:46:00 | 1031.9 | 1032.1 | 1031.3 | 1031.5 | 5400 |
| 2025-04-25 14:45:00 | 1033.9 | 1034.0 | 1031.8 | 1031.9 | 38475 |
| 2025-04-25 14:44:00 | 1033.9 | 1033.9 | 1033.9 | 1033.9 | 0 |
| 2025-04-25 14:43:00 | 1033.9 | 1033.9 | 1033.4 | 1033.9 | 4050 |
| 2025-04-25 14:42:00 | 1034.1 | 1034.1 | 1033.5 | 1033.9 | 8775 |
| 2025-04-25 14:41:00 | 1034.2 | 1034.2 | 1033.5 | 1034.1 | 5400 |
| 2025-04-25 14:40:00 | 1034.2 | 1034.2 | 1034.2 | 1034.2 | 2025 |
| 2025-04-25 14:39:00 | 1034.3 | 1034.9 | 1034.2 | 1034.2 | 3375 |
| 2025-04-25 14:38:00 | 1034.5 | 1034.5 | 1034.0 | 1034.3 | 3375 |
| 2025-04-25 14:37:00 | 1034.1 | 1034.8 | 1033.8 | 1034.5 | 4725 |
| 2025-04-25 14:36:00 | 1034.9 | 1035.0 | 1034.1 | 1034.1 | 16875 |
| 2025-04-25 14:35:00 | 1035.0 | 1035.4 | 1034.9 | 1034.9 | 2700 |
| 2025-04-25 14:34:00 | 1034.3 | 1034.3 | 1034.1 | 1034.1 | 3375 |
| 2025-04-25 14:33:00 | 1034.5 | 1034.5 | 1034.0 | 1034.3 | 4050 |
| 2025-04-25 14:32:00 | 1035.4 | 1036.0 | 1034.0 | 1034.5 | 8100 |
| 2025-04-25 14:31:00 | 1036.0 | 1036.5 | 1035.4 | 1035.4 | 2700 |
| 2025-04-25 14:30:00 | 1037.3 | 1037.3 | 1036.0 | 1036.0 | 5400 |
| 2025-04-25 14:29:00 | 1036.3 | 1036.9 | 1036.3 | 1036.9 | 675 |
| 2025-04-25 14:28:00 | 1037.2 | 1037.2 | 1036.3 | 1036.3 | 2700 |
| 2025-04-25 14:27:00 | 1037.0 | 1037.2 | 1037.0 | 1037.2 | 6075 |
| 2025-04-25 14:26:00 | 1037.0 | 1037.0 | 1037.0 | 1037.0 | 1350 |
| 2025-04-25 14:25:00 | 1035.4 | 1037.0 | 1035.4 | 1037.0 | 6075 |
| 2025-04-25 14:24:00 | 1036.6 | 1036.6 | 1035.4 | 1035.4 | 3375 |
| 2025-04-25 14:23:00 | 1036.5 | 1036.6 | 1036.5 | 1036.6 | 4050 |
| 2025-04-25 14:22:00 | 1036.5 | 1036.5 | 1036.5 | 1036.5 | 0 |
| 2025-04-25 14:21:00 | 1037.0 | 1037.0 | 1036.5 | 1036.5 | 1350 |
| 2025-04-25 14:20:00 | 1037.5 | 1037.5 | 1037.0 | 1037.0 | 3375 |
| 2025-04-25 14:19:00 | 1037.0 | 1038.5 | 1037.0 | 1037.5 | 10800 |
| 2025-04-25 14:18:00 | 1035.9 | 1037.7 | 1035.9 | 1037.0 | 20250 |
| 2025-04-25 14:17:00 | 1035.8 | 1035.9 | 1035.7 | 1035.9 | 2700 |
| 2025-04-25 14:16:00 | 1034.6 | 1036.0 | 1034.6 | 1035.7 | 3375 |
| 2025-04-25 14:15:00 | 1033.3 | 1034.8 | 1033.3 | 1034.6 | 4725 |
| 2025-04-25 14:14:00 | 1033.2 | 1033.6 | 1032.7 | 1033.3 | 31050 |
| 2025-04-25 14:13:00 | 1031.5 | 1032.1 | 1031.5 | 1032.1 | 1350 |
| 2025-04-25 14:12:00 | 1033.0 | 1033.0 | 1032.0 | 1032.0 | 11475 |
| 2025-04-25 14:11:00 | 1034.2 | 1034.5 | 1033.0 | 1033.0 | 13500 |
| 2025-04-25 14:10:00 | 1034.9 | 1034.9 | 1033.2 | 1033.8 | 10125 |
| 2025-04-25 14:09:00 | 1035.0 | 1035.0 | 1034.9 | 1034.9 | 675 |
| 2025-04-25 14:08:00 | 1035.9 | 1035.9 | 1035.0 | 1035.0 | 19575 |
| 2025-04-25 14:07:00 | 1036.1 | 1036.5 | 1035.9 | 1035.9 | 6750 |
| 2025-04-25 14:06:00 | 1036.1 | 1036.1 | 1036.1 | 1036.1 | 1350 |
| 2025-04-25 14:05:00 | 1036.1 | 1036.1 | 1036.1 | 1036.1 | 0 |
| 2025-04-25 14:04:00 | 1036.1 | 1036.3 | 1035.2 | 1036.1 | 14175 |
| 2025-04-25 14:03:00 | 1036.3 | 1036.3 | 1035.8 | 1036.1 | 3375 |
| 2025-04-25 14:02:00 | 1036.0 | 1036.3 | 1036.0 | 1036.3 | 7425 |
| 2025-04-25 14:01:00 | 1035.6 | 1036.0 | 1035.4 | 1036.0 | 12825 |
| 2025-04-25 14:00:00 | 1037.1 | 1037.5 | 1035.6 | 1035.6 | 29025 |
| 2025-04-25 13:59:00 | 1036.9 | 1038.1 | 1036.9 | 1037.1 | 10800 |
| 2025-04-25 13:58:00 | 1035.2 | 1036.9 | 1035.2 | 1036.9 | 22275 |
| 2025-04-25 13:57:00 | 1034.7 | 1036.0 | 1034.7 | 1036.0 | 11475 |
| 2025-04-25 13:56:00 | 1034.7 | 1034.7 | 1034.7 | 1034.7 | 0 |
| 2025-04-25 13:55:00 | 1035.2 | 1035.2 | 1034.7 | 1034.7 | 5400 |
| 2025-04-25 13:54:00 | 1035.1 | 1035.3 | 1035.1 | 1035.3 | 4050 |
| 2025-04-25 13:53:00 | 1034.8 | 1035.1 | 1034.4 | 1035.1 | 11475 |
| 2025-04-25 13:52:00 | 1035.1 | 1035.1 | 1034.1 | 1034.8 | 8775 |
| 2025-04-25 13:51:00 | 1036.3 | 1036.5 | 1035.1 | 1035.1 | 8775 |
| 2025-04-25 13:50:00 | 1035.4 | 1036.6 | 1034.8 | 1036.6 | 31050 |