JSW Steel Limited (500228.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 926.40 | 938.60 | 911.55 | 932.95 | 932.95 | 144,770 |
| 05 Sept 2024 | 932.25 | 944.70 | 923.60 | 925.00 | 925.00 | 19,185 |
| 04 Sept 2024 | 919.80 | 934.40 | 912.00 | 933.00 | 933.00 | 54,499 |
| 03 Sept 2024 | 941.95 | 941.95 | 929.80 | 931.00 | 931.00 | 13,510 |
| 30 Aug 2024 | 949.85 | 954.80 | 939.00 | 940.95 | 940.95 | 171,925 |
| 29 Aug 2024 | 947.90 | 950.00 | 930.75 | 939.80 | 939.80 | 43,073 |
| 28 Aug 2024 | 948.90 | 951.05 | 935.10 | 949.35 | 949.35 | 58,814 |
| 27 Aug 2024 | 963.10 | 966.60 | 942.30 | 943.75 | 943.75 | 54,342 |
| 26 Aug 2024 | 948.65 | 968.40 | 937.05 | 963.10 | 963.10 | 67,394 |
| 23 Aug 2024 | 933.00 | 943.40 | 929.30 | 940.15 | 940.15 | 225,981 |
| 22 Aug 2024 | 926.45 | 935.00 | 925.00 | 933.50 | 933.50 | 25,671 |
| 21 Aug 2024 | 910.00 | 927.00 | 907.30 | 925.50 | 925.50 | 45,238 |
| 20 Aug 2024 | 922.00 | 922.00 | 910.55 | 916.80 | 916.80 | 29,906 |
| 19 Aug 2024 | 910.00 | 920.00 | 903.80 | 917.45 | 917.45 | 28,340 |
| 16 Aug 2024 | 900.80 | 911.00 | 882.25 | 907.95 | 907.95 | 231,741 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 908.30 | 911.00 | 885.25 | 890.15 | 890.15 | 38,618 |
| 13 Aug 2024 | 928.40 | 928.40 | 905.00 | 907.70 | 907.70 | 60,662 |
| 12 Aug 2024 | 905.20 | 925.65 | 898.15 | 918.25 | 918.25 | 93,271 |
| 09 Aug 2024 | 901.15 | 914.65 | 892.60 | 904.95 | 904.95 | 97,631 |
| 08 Aug 2024 | 900.05 | 903.10 | 883.65 | 886.40 | 886.40 | 146,247 |
| 07 Aug 2024 | 899.95 | 910.35 | 890.00 | 907.25 | 907.25 | 116,086 |
| 06 Aug 2024 | 864.10 | 893.00 | 864.10 | 883.95 | 883.95 | 199,335 |
| 05 Aug 2024 | 862.05 | 883.65 | 854.35 | 863.55 | 863.55 | 107,399 |
| 02 Aug 2024 | 929.85 | 929.85 | 896.00 | 899.85 | 899.85 | 280,240 |
| 01 Aug 2024 | 939.95 | 958.10 | 928.05 | 934.05 | 934.05 | 78,360 |
| 31 July 2024 | 907.60 | 936.20 | 902.60 | 927.75 | 927.75 | 86,007 |
| 30 July 2024 | 897.85 | 907.80 | 891.00 | 902.10 | 902.10 | 18,150 |
| 29 July 2024 | 907.95 | 908.45 | 895.15 | 897.85 | 897.85 | 24,283 |
| 26 July 2024 | 877.40 | 908.70 | 875.40 | 900.45 | 900.45 | 275,682 |
| 25 July 2024 | 870.00 | 880.00 | 862.75 | 874.40 | 874.40 | 54,693 |
| 24 July 2024 | 890.60 | 894.25 | 880.00 | 881.40 | 881.40 | 37,082 |
| 23 July 2024 | 888.30 | 896.05 | 872.45 | 893.15 | 893.15 | 36,892 |
| 22 July 2024 | 872.10 | 893.00 | 866.00 | 888.30 | 888.30 | 74,160 |
| 19 July 2024 | 927.45 | 927.45 | 887.00 | 889.55 | 889.55 | 237,302 |
| 18 July 2024 | 934.00 | 935.15 | 921.75 | 930.10 | 930.10 | 48,188 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 930.90 | 939.35 | 930.00 | 934.55 | 934.55 | 47,646 |
| 15 July 2024 | 941.50 | 941.50 | 926.25 | 930.80 | 930.80 | 117,302 |
| 12 July 2024 | 927.95 | 937.50 | 923.70 | 934.40 | 934.40 | 241,199 |
| 11 July 2024 | 927.45 | 931.65 | 915.85 | 925.25 | 925.25 | 43,345 |
| 10 July 2024 | 934.95 | 935.15 | 918.80 | 924.95 | 924.95 | 35,453 |
| 09 July 2024 | 940.75 | 944.30 | 932.40 | 935.00 | 935.00 | 19,167 |
| 09 July 2024 | 7.3 Dividend | |||||
| 08 July 2024 | 957.95 | 957.95 | 933.45 | 938.65 | 931.35 | 45,180 |
| 05 July 2024 | 946.40 | 955.55 | 945.05 | 954.15 | 946.73 | 170,774 |
| 03 July 2024 | 944.80 | 953.10 | 939.00 | 950.25 | 942.86 | 29,700 |
| 02 July 2024 | 946.85 | 953.00 | 937.00 | 938.00 | 930.71 | 43,020 |
| 01 July 2024 | 934.05 | 947.40 | 934.05 | 943.60 | 936.26 | 59,852 |
| 28 June 2024 | 942.20 | 949.65 | 929.05 | 931.45 | 924.21 | 215,232 |
| 27 June 2024 | 922.95 | 945.00 | 916.00 | 943.25 | 935.91 | 90,534 |
| 26 June 2024 | 933.55 | 933.55 | 918.00 | 919.40 | 912.25 | 33,522 |
| 25 June 2024 | 937.95 | 938.55 | 928.10 | 929.95 | 922.72 | 30,604 |
| 24 June 2024 | 936.90 | 941.70 | 922.00 | 934.65 | 927.38 | 30,896 |
| 21 June 2024 | 930.05 | 944.15 | 923.25 | 935.80 | 928.52 | 351,930 |
| 20 June 2024 | 915.95 | 937.70 | 911.65 | 929.50 | 922.27 | 104,121 |
| 18 June 2024 | 919.70 | 927.00 | 914.05 | 925.00 | 917.81 | 64,852 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 915.40 | 923.50 | 903.65 | 919.70 | 912.55 | 931,511 |
| 13 June 2024 | 919.75 | 925.20 | 908.00 | 915.50 | 908.38 | 46,512 |
| 12 June 2024 | 911.65 | 924.35 | 909.00 | 916.75 | 909.62 | 77,818 |
| 11 June 2024 | 919.55 | 919.55 | 905.00 | 911.65 | 904.56 | 68,115 |
| 10 June 2024 | 910.00 | 920.00 | 900.85 | 915.70 | 908.58 | 50,686 |
| 07 June 2024 | 889.60 | 915.35 | 879.50 | 912.00 | 904.91 | 428,036 |
| 06 June 2024 | 886.50 | 893.05 | 878.00 | 887.90 | 880.99 | 101,852 |
| 05 June 2024 | 869.55 | 881.60 | 829.30 | 878.35 | 871.52 | 112,382 |
| 04 June 2024 | 916.00 | 916.00 | 824.10 | 842.95 | 836.39 | 125,826 |
| 03 June 2024 | 905.05 | 917.45 | 898.20 | 914.65 | 907.54 | 112,371 |
| 31 May 2024 | 890.75 | 895.40 | 877.50 | 881.45 | 874.59 | 151,271 |
| 30 May 2024 | 902.90 | 902.90 | 873.60 | 883.45 | 876.58 | 82,843 |
| 29 May 2024 | 900.00 | 909.80 | 896.80 | 902.55 | 895.53 | 81,268 |
| 28 May 2024 | 902.05 | 915.60 | 901.00 | 906.85 | 899.80 | 107,864 |
| 24 May 2024 | 916.55 | 925.00 | 906.00 | 909.05 | 901.98 | 137,320 |
| 23 May 2024 | 914.70 | 920.00 | 891.00 | 917.50 | 910.36 | 74,277 |
| 22 May 2024 | 929.80 | 929.80 | 906.25 | 915.15 | 908.03 | 73,945 |
| 21 May 2024 | 891.05 | 928.70 | 890.85 | 923.75 | 916.57 | 242,649 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 887.00 | 914.85 | 878.80 | 907.30 | 900.24 | 219,660 |
| 16 May 2024 | 876.95 | 888.20 | 865.00 | 886.35 | 879.46 | 87,206 |
| 15 May 2024 | 882.40 | 883.50 | 863.75 | 870.80 | 864.03 | 51,293 |
| 14 May 2024 | 866.65 | 885.05 | 861.75 | 881.45 | 874.59 | 125,874 |
| 13 May 2024 | 846.95 | 862.85 | 830.05 | 860.10 | 853.41 | 77,382 |
| 10 May 2024 | 834.05 | 855.45 | 834.05 | 853.80 | 847.16 | 120,023 |
| 09 May 2024 | 869.50 | 869.50 | 831.90 | 833.40 | 826.92 | 67,658 |
| 08 May 2024 | 837.90 | 866.70 | 837.90 | 864.90 | 858.17 | 42,580 |
| 07 May 2024 | 879.95 | 879.95 | 845.90 | 856.95 | 850.29 | 45,088 |
| 06 May 2024 | 884.90 | 893.10 | 874.80 | 879.95 | 873.11 | 73,120 |
| 03 May 2024 | 895.00 | 903.50 | 866.00 | 873.30 | 866.51 | 180,752 |
| 02 May 2024 | 882.60 | 894.50 | 882.60 | 890.60 | 883.67 | 62,306 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 900.00 | 900.90 | 880.10 | 882.60 | 875.74 | 62,232 |
| 29 Apr 2024 | 899.20 | 902.45 | 886.10 | 896.00 | 889.03 | 67,813 |
| 26 Apr 2024 | 913.15 | 913.95 | 884.55 | 886.60 | 879.70 | 187,183 |
| 25 Apr 2024 | 882.00 | 909.00 | 875.00 | 905.50 | 898.46 | 218,909 |
| 24 Apr 2024 | 851.30 | 885.90 | 850.00 | 883.00 | 876.13 | 136,499 |
| 23 Apr 2024 | 861.55 | 865.00 | 848.50 | 851.30 | 844.68 | 90,650 |
| 22 Apr 2024 | 868.10 | 870.05 | 853.50 | 855.10 | 848.45 | 64,001 |
| 19 Apr 2024 | 840.35 | 867.45 | 833.50 | 865.25 | 858.52 | 216,169 |
| 18 Apr 2024 | 845.40 | 858.00 | 841.25 | 844.25 | 837.68 | 63,370 |
| 17 Apr 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.