Price Data Selection & Download
JSW Steel Share Price All Time Records & Statistics (Mar 2005 - May 2026)
5218 daily OHLCV records on NSE from March 2005 to May 2026. Explore JSWSTEEL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1314.00
May 15, 2026
NSE Exchange
Share Price All Time Low
₹16.01
March 12, 2009
NSE Exchange
Highest Volume Trading Day
123,359,589
November 19, 2009 • ₹95.89
NSE Exchange
Share Price History Data (Mar 2005 - May 2026)
JSWSTEEL daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1284.20 | ₹1289.90 | ₹1278.10 | ₹1285.50 | 588,674 |
| 2026-05-21 | ₹1293.00 | ₹1293.00 | ₹1272.80 | ₹1281.30 | 5,339,554 |
| 2026-05-20 | ₹1278.00 | ₹1289.00 | ₹1261.50 | ₹1283.20 | 1,039,407 |
| 2026-05-19 | ₹1298.00 | ₹1299.70 | ₹1282.70 | ₹1285.20 | 1,136,358 |
| 2026-05-18 | ₹1280.00 | ₹1302.00 | ₹1258.30 | ₹1292.80 | 2,965,138 |
| 2026-05-15 | ₹1314.00 | ₹1314.00 | ₹1274.20 | ₹1278.80 | 3,871,553 |
| 2026-05-14 | ₹1287.90 | ₹1306.00 | ₹1281.90 | ₹1296.90 | 3,292,597 |
| 2026-05-13 | ₹1255.00 | ₹1282.40 | ₹1255.00 | ₹1274.90 | 2,366,540 |
| 2026-05-12 | ₹1262.00 | ₹1272.60 | ₹1246.20 | ₹1252.30 | 1,475,577 |
| 2026-05-11 | ₹1276.00 | ₹1282.20 | ₹1258.60 | ₹1262.60 | 1,023,862 |
| 2026-05-08 | ₹1283.40 | ₹1284.90 | ₹1266.80 | ₹1277.80 | 811,858 |
| 2026-05-07 | ₹1272.10 | ₹1293.60 | ₹1268.60 | ₹1283.40 | 1,773,360 |
| 2026-05-06 | ₹1262.50 | ₹1278.60 | ₹1253.00 | ₹1273.30 | 988,216 |
| 2026-05-05 | ₹1260.50 | ₹1264.90 | ₹1245.80 | ₹1252.40 | 1,471,611 |
| 2026-05-04 | ₹1278.00 | ₹1287.90 | ₹1259.90 | ₹1266.60 | 1,550,369 |
| 2026-04-30 | ₹1272.50 | ₹1273.40 | ₹1250.40 | ₹1264.50 | 1,366,233 |
| 2026-04-29 | ₹1283.00 | ₹1287.80 | ₹1257.00 | ₹1279.70 | 2,364,369 |
| 2026-04-28 | ₹1284.00 | ₹1306.80 | ₹1275.60 | ₹1281.60 | 1,902,689 |
| 2026-04-27 | ₹1273.00 | ₹1297.00 | ₹1268.10 | ₹1282.70 | 2,309,506 |
| 2026-04-24 | ₹1264.00 | ₹1268.00 | ₹1246.50 | ₹1255.70 | 1,996,768 |
| 2026-04-23 | ₹1263.40 | ₹1269.90 | ₹1251.00 | ₹1257.00 | 1,715,185 |
| 2026-04-22 | ₹1283.00 | ₹1286.60 | ₹1258.40 | ₹1263.40 | 2,882,614 |
| 2026-04-21 | ₹1284.40 | ₹1296.40 | ₹1273.70 | ₹1279.60 | 2,108,883 |
| 2026-04-20 | ₹1241.10 | ₹1279.00 | ₹1233.00 | ₹1274.50 | 4,606,071 |
| 2026-04-17 | ₹1213.00 | ₹1242.30 | ₹1198.60 | ₹1240.30 | 1,875,945 |
| 2026-04-16 | ₹1221.20 | ₹1242.90 | ₹1211.30 | ₹1214.90 | 2,686,363 |
| 2026-04-15 | ₹1222.90 | ₹1232.00 | ₹1210.60 | ₹1218.60 | 1,404,182 |
| 2026-04-13 | ₹1199.10 | ₹1213.40 | ₹1189.30 | ₹1204.20 | 1,031,668 |
| 2026-04-10 | ₹1210.00 | ₹1224.80 | ₹1203.90 | ₹1214.80 | 1,719,725 |
| 2026-04-09 | ₹1187.20 | ₹1218.00 | ₹1185.00 | ₹1209.70 | 2,563,654 |
| 2026-04-08 | ₹1170.00 | ₹1204.60 | ₹1170.00 | ₹1194.30 | 2,383,883 |
| 2026-04-07 | ₹1139.00 | ₹1157.60 | ₹1122.30 | ₹1151.90 | 3,158,128 |
| 2026-04-06 | ₹1132.00 | ₹1145.70 | ₹1115.10 | ₹1133.60 | 3,213,623 |
| 2026-04-02 | ₹1135.00 | ₹1145.80 | ₹1106.40 | ₹1141.30 | 2,208,479 |
| 2026-04-01 | ₹1141.90 | ₹1159.00 | ₹1134.50 | ₹1140.40 | 2,025,282 |
| 2026-03-30 | ₹1130.00 | ₹1136.50 | ₹1114.00 | ₹1122.50 | 2,454,814 |
| 2026-03-27 | ₹1150.00 | ₹1150.80 | ₹1126.90 | ₹1130.30 | 2,750,813 |
| 2026-03-25 | ₹1140.00 | ₹1170.10 | ₹1137.30 | ₹1156.00 | 1,632,217 |
| 2026-03-24 | ₹1131.90 | ₹1142.70 | ₹1112.00 | ₹1133.70 | 1,218,013 |
| 2026-03-23 | ₹1153.80 | ₹1153.80 | ₹1102.50 | ₹1109.60 | 2,532,216 |
| 2026-03-20 | ₹1139.10 | ₹1186.50 | ₹1138.00 | ₹1169.60 | 3,580,084 |
| 2026-03-19 | ₹1159.30 | ₹1165.90 | ₹1126.70 | ₹1130.90 | 2,207,126 |
| 2026-03-18 | ₹1164.30 | ₹1184.10 | ₹1160.10 | ₹1180.30 | 1,284,823 |
| 2026-03-17 | ₹1147.00 | ₹1169.30 | ₹1139.20 | ₹1167.20 | 1,760,476 |
| 2026-03-16 | ₹1121.50 | ₹1150.00 | ₹1120.10 | ₹1145.60 | 2,593,202 |
| 2026-03-13 | ₹1166.70 | ₹1169.20 | ₹1115.50 | ₹1119.30 | 2,284,551 |
| 2026-03-12 | ₹1175.00 | ₹1182.50 | ₹1150.00 | ₹1172.60 | 1,265,744 |
| 2026-03-11 | ₹1212.00 | ₹1222.90 | ₹1171.00 | ₹1178.80 | 1,802,500 |
| 2026-03-10 | ₹1196.10 | ₹1219.90 | ₹1195.20 | ₹1214.30 | 1,131,600 |
| 2026-03-09 | ₹1203.00 | ₹1213.00 | ₹1170.20 | ₹1192.60 | 2,145,649 |
| 2026-03-06 | ₹1240.70 | ₹1249.10 | ₹1229.20 | ₹1233.70 | 1,140,348 |
| 2026-03-05 | ₹1214.50 | ₹1253.40 | ₹1214.50 | ₹1248.10 | 1,696,077 |
| 2026-03-04 | ₹1236.00 | ₹1253.90 | ₹1200.00 | ₹1213.00 | 1,682,849 |
| 2026-03-02 | ₹1253.20 | ₹1272.00 | ₹1244.70 | ₹1267.30 | 1,608,917 |
| 2026-02-27 | ₹1272.00 | ₹1277.80 | ₹1260.50 | ₹1264.70 | 2,081,751 |
| 2026-02-26 | ₹1275.50 | ₹1282.30 | ₹1270.00 | ₹1280.60 | 779,191 |
| 2026-02-25 | ₹1261.00 | ₹1284.70 | ₹1257.30 | ₹1275.00 | 2,095,033 |
| 2026-02-24 | ₹1230.20 | ₹1259.00 | ₹1230.20 | ₹1254.50 | 1,515,571 |
| 2026-02-23 | ₹1240.00 | ₹1248.00 | ₹1228.30 | ₹1240.50 | 787,962 |
| 2026-02-20 | ₹1230.50 | ₹1253.00 | ₹1222.60 | ₹1235.80 | 876,475 |
| 2026-02-19 | ₹1252.00 | ₹1255.50 | ₹1223.10 | ₹1228.40 | 824,461 |
| 2026-02-18 | ₹1244.60 | ₹1264.00 | ₹1244.20 | ₹1251.20 | 1,389,762 |
| 2026-02-17 | ₹1246.00 | ₹1248.00 | ₹1233.20 | ₹1244.60 | 1,115,057 |
| 2026-02-16 | ₹1229.90 | ₹1249.90 | ₹1226.50 | ₹1248.20 | 627,073 |
| 2026-02-13 | ₹1240.00 | ₹1247.80 | ₹1225.20 | ₹1232.00 | 1,726,700 |
| 2026-02-12 | ₹1254.20 | ₹1254.20 | ₹1240.40 | ₹1247.90 | 762,998 |
| 2026-02-11 | ₹1248.50 | ₹1254.80 | ₹1238.00 | ₹1249.20 | 835,404 |
| 2026-02-10 | ₹1245.00 | ₹1261.90 | ₹1236.70 | ₹1244.10 | 1,150,559 |
| 2026-02-09 | ₹1248.50 | ₹1254.70 | ₹1235.10 | ₹1245.00 | 1,503,210 |
| 2026-02-06 | ₹1233.90 | ₹1238.60 | ₹1222.40 | ₹1236.20 | 918,161 |
| 2026-02-05 | ₹1218.60 | ₹1241.80 | ₹1214.20 | ₹1239.80 | 1,198,051 |
| 2026-02-04 | ₹1229.00 | ₹1240.10 | ₹1223.90 | ₹1228.20 | 1,062,043 |
| 2026-02-03 | ₹1225.00 | ₹1244.70 | ₹1212.80 | ₹1229.40 | 2,093,172 |
| 2026-02-02 | ₹1200.00 | ₹1203.80 | ₹1174.00 | ₹1199.20 | 1,839,134 |
| 2026-02-01 | ₹1202.10 | ₹1219.90 | ₹1172.90 | ₹1191.50 | 863,875 |
| 2026-01-30 | ₹1228.00 | ₹1228.00 | ₹1194.50 | ₹1214.40 | 2,876,505 |
| 2026-01-29 | ₹1227.50 | ₹1245.00 | ₹1217.90 | ₹1237.50 | 2,471,027 |
| 2026-01-28 | ₹1232.00 | ₹1232.00 | ₹1208.20 | ₹1218.70 | 2,214,293 |
| 2026-01-27 | ₹1197.00 | ₹1230.40 | ₹1182.70 | ₹1222.00 | 3,808,562 |
| 2026-01-23 | ₹1193.30 | ₹1193.30 | ₹1164.80 | ₹1170.00 | 2,406,992 |
| 2026-01-22 | ₹1180.00 | ₹1192.00 | ₹1176.10 | ₹1184.40 | 1,428,697 |
| 2026-01-21 | ₹1163.50 | ₹1178.90 | ₹1159.60 | ₹1174.60 | 1,401,954 |
| 2026-01-20 | ₹1188.00 | ₹1195.00 | ₹1156.50 | ₹1160.00 | 1,106,893 |
| 2026-01-19 | ₹1187.40 | ₹1195.80 | ₹1176.40 | ₹1184.10 | 2,213,860 |
| 2026-01-16 | ₹1181.80 | ₹1199.30 | ₹1179.20 | ₹1187.30 | 1,883,089 |
| 2026-01-14 | ₹1179.90 | ₹1201.90 | ₹1170.30 | ₹1181.80 | 2,281,726 |
| 2026-01-13 | ₹1182.70 | ₹1194.80 | ₹1168.40 | ₹1178.10 | 1,570,887 |
| 2026-01-12 | ₹1160.00 | ₹1185.00 | ₹1146.40 | ₹1182.70 | 1,391,748 |
| 2026-01-09 | ₹1160.00 | ₹1170.70 | ₹1154.40 | ₹1158.80 | 1,387,896 |
| 2026-01-08 | ₹1190.00 | ₹1190.00 | ₹1153.90 | ₹1155.90 | 1,275,035 |
| 2026-01-07 | ₹1174.90 | ₹1193.50 | ₹1169.40 | ₹1189.80 | 1,161,485 |
| 2026-01-06 | ₹1185.90 | ₹1197.60 | ₹1169.00 | ₹1176.30 | 1,395,370 |
| 2026-01-05 | ₹1180.70 | ₹1192.90 | ₹1179.00 | ₹1185.90 | 1,017,822 |
| 2026-01-02 | ₹1172.00 | ₹1184.00 | ₹1169.10 | ₹1180.70 | 903,240 |
| 2026-01-01 | ₹1163.50 | ₹1176.80 | ₹1161.00 | ₹1171.50 | 1,173,697 |
JSW Steel Share Price Performance Analysis (Mar 2005 - May 2026)
JSWSTEEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.73%
₹1171.50 → ₹1285.50
Year to Date
Price Volatility
4.05%
Low Volatility
Year to Date
Average Daily Volume
1,825,330
Year to Date Average
NSE Exchange
JSW Steel Share Price History – Frequently Asked Questions
Common questions about JSWSTEEL historical data and records. Examine JSWSTEEL earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of JSW Steel (JSWSTEEL)?
The all-time high share price of JSW Steel was ₹1314.0 recorded on May 15, 2026 on the NSE exchange.
What is the all-time low share price of JSW Steel (JSWSTEEL)?
The all-time low share price of JSW Steel was ₹16.01 recorded on March 12, 2009 on the NSE exchange.
How can I download JSWSTEEL historical share price data?
You can download JSW Steel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JSWSTEEL shares?
The highest trading volume day for JSW Steel was 123,359,589 shares traded on November 19, 2009 on the NSE exchange, with share price at ₹95.89.