Australia markets open in 8 hours 47 minutes

JSW Steel Limited (500228.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
16 July 2024------
15 July 2024941.50941.50926.25930.80930.80117,302
12 July 2024927.95937.50923.70934.40934.40241,199
11 July 2024927.45931.65915.85925.25925.2543,345
10 July 2024934.95935.15918.80924.95924.9535,453
09 July 2024940.75944.30932.40935.00935.0019,167
09 July 20247.3 Dividend
08 July 2024957.95957.95933.45938.65931.3545,180
05 July 2024946.40955.55945.05954.15946.73170,774
03 July 2024944.80953.10939.00950.25942.8629,700
02 July 2024946.85953.00937.00938.00930.7143,020
01 July 2024934.05947.40934.05943.60936.2659,852
28 June 2024942.20949.65929.05931.45924.21215,232
27 June 2024922.95945.00916.00943.25935.9190,534
26 June 2024933.55933.55918.00919.40912.2533,522
25 June 2024937.95938.55928.10929.95922.7230,604
24 June 2024936.90941.70922.00934.65927.3830,896
21 June 2024930.05944.15923.25935.80928.52351,930
20 June 2024915.95937.70911.65929.50922.27104,121
18 June 2024919.70927.00914.05925.00917.8164,852
17 June 2024------
14 June 2024915.40923.50903.65919.70912.55931,511
13 June 2024919.75925.20908.00915.50908.3846,512
12 June 2024911.65924.35909.00916.75909.6277,818
11 June 2024919.55919.55905.00911.65904.5668,115
10 June 2024910.00920.00900.85915.70908.5850,686
07 June 2024889.60915.35879.50912.00904.91428,036
06 June 2024886.50893.05878.00887.90880.99101,852
05 June 2024869.55881.60829.30878.35871.52112,382
04 June 2024916.00916.00824.10842.95836.39125,826
03 June 2024905.05917.45898.20914.65907.54112,371
31 May 2024890.75895.40877.50881.45874.59151,271
30 May 2024902.90902.90873.60883.45876.5882,843
29 May 2024900.00909.80896.80902.55895.5381,268
28 May 2024902.05915.60901.00906.85899.80107,864
24 May 2024916.55925.00906.00909.05901.98137,320
23 May 2024914.70920.00891.00917.50910.3674,277
22 May 2024929.80929.80906.25915.15908.0373,945
21 May 2024891.05928.70890.85923.75916.57242,649
20 May 2024------
17 May 2024887.00914.85878.80907.30900.24219,660
16 May 2024876.95888.20865.00886.35879.4687,206
15 May 2024882.40883.50863.75870.80864.0351,293
14 May 2024866.65885.05861.75881.45874.59125,874
13 May 2024846.95862.85830.05860.10853.4177,382
10 May 2024834.05855.45834.05853.80847.16120,023
09 May 2024869.50869.50831.90833.40826.9267,658
08 May 2024837.90866.70837.90864.90858.1742,580
07 May 2024879.95879.95845.90856.95850.2945,088
06 May 2024884.90893.10874.80879.95873.1173,120
03 May 2024895.00903.50866.00873.30866.51180,752
02 May 2024882.60894.50882.60890.60883.6762,306
01 May 2024------
30 Apr 2024900.00900.90880.10882.60875.7462,232
29 Apr 2024899.20902.45886.10896.00889.0367,813
26 Apr 2024913.15913.95884.55886.60879.70187,183
25 Apr 2024882.00909.00875.00905.50898.46218,909
24 Apr 2024851.30885.90850.00883.00876.13136,499
23 Apr 2024861.55865.00848.50851.30844.6890,650
22 Apr 2024868.10870.05853.50855.10848.4564,001
19 Apr 2024840.35867.45833.50865.25858.52216,169
18 Apr 2024845.40858.00841.25844.25837.6863,370
17 Apr 2024------
16 Apr 2024858.50863.50843.00845.40838.8344,268
15 Apr 2024850.10881.70850.10860.35853.6685,077
12 Apr 2024883.50883.50861.65866.45859.71207,368
11 Apr 2024------
10 Apr 2024882.85888.90875.05878.00871.1783,258
09 Apr 2024880.00891.50871.00874.65867.85128,331
08 Apr 2024861.45877.65860.35876.60869.7867,032
05 Apr 2024861.00863.90847.30856.50849.84128,153
04 Apr 2024878.95878.95853.85862.50855.7939,938
03 Apr 2024879.45879.75867.00868.80862.0470,781
02 Apr 2024871.00881.70861.90878.85872.0269,777
01 Apr 2024835.75876.10835.75871.30864.52382,995
28 Mar 2024827.45840.90820.20831.35824.8885,589
27 Mar 2024827.95832.20815.70817.80811.4427,142
26 Mar 2024823.70833.85818.00821.45815.0653,428
25 Mar 2024------
22 Mar 2024811.95832.60807.00826.25819.82204,814
21 Mar 2024800.25819.20800.25812.70806.3838,837
20 Mar 2024803.55810.10789.35794.00787.8233,627
19 Mar 2024803.35809.50793.50801.25795.0222,741
18 Mar 2024781.40808.45779.00804.25798.00112,185
15 Mar 2024------
14 Mar 2024792.95792.95762.00785.55779.4486,057
13 Mar 2024817.85820.95789.00792.05785.8948,102
12 Mar 2024829.95829.95815.00817.20810.8422,513
11 Mar 2024830.45836.80822.65829.40822.9552,214
08 Mar 2024------
07 Mar 2024837.95844.60820.55829.75823.30268,196
06 Mar 2024823.55823.55800.00812.75806.43126,735
05 Mar 2024826.05826.05811.25819.40813.0346,062
04 Mar 2024841.45841.45818.65823.25816.85113,825
01 Mar 2024811.40839.50806.00835.85829.35335,573
29 Feb 2024800.00805.25790.25800.15793.9339,437
28 Feb 2024812.20821.45795.00798.20791.9933,266
27 Feb 2024814.85820.60806.00818.55812.1837,972
26 Feb 2024826.95826.95806.35808.50802.2125,237
23 Feb 2024836.25836.25819.00820.95814.5767,901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...