JSW Steel Limited (500228.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 779.95 | 783.00 | 772.55 | 774.30 | 774.30 | 52,895 |
| 21 Sept 2023 | 786.70 | 790.45 | 774.10 | 778.05 | 778.05 | 181,738 |
| 20 Sept 2023 | 804.80 | 810.90 | 785.45 | 786.70 | 786.70 | 82,018 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 812.40 | 814.85 | 807.25 | 807.70 | 807.70 | 73,161 |
| 15 Sept 2023 | 810.05 | 819.55 | 805.15 | 812.40 | 812.40 | 41,728 |
| 14 Sept 2023 | 803.20 | 825.15 | 803.20 | 809.95 | 809.95 | 39,954 |
| 13 Sept 2023 | 816.25 | 819.65 | 808.40 | 810.55 | 810.55 | 32,676 |
| 12 Sept 2023 | 834.95 | 840.00 | 812.00 | 816.15 | 816.15 | 92,036 |
| 11 Sept 2023 | 821.85 | 829.35 | 816.70 | 823.95 | 823.95 | 55,149 |
| 08 Sept 2023 | 817.00 | 823.30 | 810.90 | 815.45 | 815.45 | 42,083 |
| 07 Sept 2023 | 813.25 | 821.10 | 806.05 | 819.15 | 819.15 | 40,555 |
| 06 Sept 2023 | 816.30 | 816.30 | 803.85 | 813.30 | 813.30 | 32,742 |
| 05 Sept 2023 | 805.25 | 818.20 | 800.55 | 815.90 | 815.90 | 47,415 |
| 01 Sept 2023 | 779.85 | 807.45 | 778.15 | 806.20 | 806.20 | 168,055 |
| 31 Aug 2023 | 783.05 | 791.80 | 777.00 | 779.90 | 779.90 | 219,544 |
| 30 Aug 2023 | 789.60 | 791.85 | 784.00 | 785.95 | 785.95 | 106,832 |
| 29 Aug 2023 | 778.00 | 785.75 | 775.90 | 782.85 | 782.85 | 54,616 |
| 28 Aug 2023 | 766.05 | 780.90 | 766.05 | 772.90 | 772.90 | 24,824 |
| 25 Aug 2023 | 786.15 | 787.95 | 770.95 | 773.00 | 773.00 | 120,504 |
| 24 Aug 2023 | 797.35 | 806.25 | 786.25 | 787.80 | 787.80 | 34,050 |
| 23 Aug 2023 | 795.00 | 802.50 | 793.25 | 797.30 | 797.30 | 20,295 |
| 22 Aug 2023 | 795.75 | 799.35 | 792.60 | 795.10 | 795.10 | 28,749 |
| 21 Aug 2023 | 787.10 | 797.30 | 787.10 | 794.60 | 794.60 | 28,968 |
| 18 Aug 2023 | 790.00 | 793.80 | 784.45 | 787.05 | 787.05 | 112,758 |
| 17 Aug 2023 | 792.35 | 796.80 | 784.00 | 789.90 | 789.90 | 38,817 |
| 16 Aug 2023 | 800.05 | 801.95 | 789.05 | 795.25 | 795.25 | 62,213 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 819.00 | 819.00 | 793.40 | 799.90 | 799.90 | 56,045 |
| 11 Aug 2023 | 830.00 | 830.10 | 815.65 | 820.15 | 820.15 | 60,713 |
| 10 Aug 2023 | 824.05 | 835.00 | 820.00 | 831.95 | 831.95 | 99,235 |
| 09 Aug 2023 | 808.85 | 829.00 | 802.00 | 822.25 | 822.25 | 46,984 |
| 08 Aug 2023 | 818.35 | 818.35 | 799.35 | 800.80 | 800.80 | 27,644 |
| 07 Aug 2023 | 807.00 | 816.15 | 804.45 | 812.85 | 812.85 | 31,541 |
| 04 Aug 2023 | 814.85 | 814.85 | 803.90 | 805.65 | 805.65 | 44,226 |
| 03 Aug 2023 | 799.10 | 808.60 | 794.25 | 804.35 | 804.35 | 43,660 |
| 02 Aug 2023 | 819.95 | 819.95 | 798.35 | 803.95 | 803.95 | 56,223 |
| 01 Aug 2023 | 823.00 | 824.70 | 817.00 | 820.80 | 820.80 | 109,898 |
| 31 July 2023 | 804.10 | 821.15 | 804.10 | 816.80 | 816.80 | 116,630 |
| 28 July 2023 | 795.00 | 805.75 | 786.05 | 804.05 | 804.05 | 113,977 |
| 27 July 2023 | 801.00 | 814.50 | 791.05 | 793.80 | 793.80 | 85,373 |
| 26 July 2023 | 805.15 | 808.80 | 800.00 | 805.75 | 805.75 | 137,512 |
| 25 July 2023 | 776.05 | 805.20 | 776.05 | 800.75 | 800.75 | 152,465 |
| 24 July 2023 | 786.50 | 789.10 | 773.50 | 775.20 | 775.20 | 101,540 |
| 21 July 2023 | 795.05 | 823.35 | 782.30 | 786.05 | 786.05 | 348,388 |
| 20 July 2023 | 790.15 | 801.50 | 786.00 | 799.10 | 799.10 | 135,583 |
| 19 July 2023 | 792.05 | 797.50 | 789.50 | 791.80 | 791.80 | 115,535 |
| 18 July 2023 | 797.35 | 800.75 | 788.90 | 790.25 | 790.25 | 208,196 |
| 17 July 2023 | 804.35 | 812.00 | 796.20 | 797.30 | 797.30 | 119,570 |
| 14 July 2023 | 808.00 | 808.00 | 792.35 | 804.70 | 804.70 | 112,816 |
| 13 July 2023 | 806.05 | 814.40 | 797.05 | 802.25 | 802.25 | 977,554 |
| 12 July 2023 | 805.00 | 814.10 | 788.95 | 804.35 | 804.35 | 256,413 |
| 11 July 2023 | 817.65 | 817.65 | 793.85 | 797.15 | 797.15 | 78,104 |
| 11 July 2023 | 3.4 Dividend | |||||
| 10 July 2023 | 787.05 | 813.80 | 787.05 | 810.55 | 807.15 | 367,411 |
| 07 July 2023 | 795.55 | 801.85 | 784.40 | 788.75 | 785.44 | 161,547 |
| 06 July 2023 | 804.25 | 804.30 | 790.00 | 795.55 | 792.21 | 356,546 |
| 05 July 2023 | 800.70 | 803.45 | 788.25 | 792.45 | 789.13 | 102,164 |
| 03 July 2023 | 786.10 | 808.00 | 786.10 | 794.25 | 790.92 | 157,119 |
| 30 June 2023 | 785.05 | 788.90 | 779.65 | 784.75 | 781.46 | 175,428 |
| 29 June 2023 | - | - | - | - | - | - |
| 28 June 2023 | - | - | - | - | - | - |
| 27 June 2023 | 748.15 | 764.85 | 748.15 | 762.15 | 758.95 | 91,724 |
| 26 June 2023 | 751.35 | 751.35 | 737.10 | 748.40 | 745.26 | 24,463 |
| 23 June 2023 | 745.05 | 758.50 | 744.35 | 746.15 | 743.02 | 86,329 |
| 22 June 2023 | 750.05 | 763.00 | 745.90 | 752.05 | 748.90 | 33,050 |
| 21 June 2023 | 772.80 | 772.80 | 752.20 | 758.55 | 755.37 | 234,622 |
| 20 June 2023 | 771.55 | 786.40 | 769.05 | 772.80 | 769.56 | 156,461 |
| 16 June 2023 | 775.00 | 781.80 | 772.50 | 776.25 | 772.99 | 191,086 |
| 15 June 2023 | 773.05 | 778.00 | 768.80 | 770.60 | 767.37 | 168,692 |
| 14 June 2023 | 760.05 | 778.95 | 759.15 | 772.75 | 769.51 | 227,945 |
| 13 June 2023 | 755.00 | 762.50 | 751.35 | 757.00 | 753.82 | 76,831 |
| 12 June 2023 | 755.90 | 755.90 | 744.65 | 746.85 | 743.72 | 49,507 |
| 09 June 2023 | 750.05 | 756.75 | 742.00 | 748.30 | 745.16 | 75,194 |
| 08 June 2023 | 729.00 | 764.00 | 729.00 | 748.75 | 745.61 | 382,369 |
| 07 June 2023 | 713.05 | 732.35 | 713.05 | 729.75 | 726.69 | 51,975 |
| 06 June 2023 | 717.85 | 717.85 | 708.85 | 712.25 | 709.26 | 76,676 |
| 05 June 2023 | 707.05 | 714.35 | 703.00 | 711.95 | 708.96 | 151,432 |
| 02 June 2023 | 695.05 | 709.00 | 695.05 | 706.50 | 703.54 | 178,785 |
| 01 June 2023 | 697.15 | 700.70 | 691.50 | 693.50 | 690.59 | 242,742 |
| 31 May 2023 | 704.65 | 704.65 | 691.55 | 696.50 | 693.58 | 70,937 |
| 30 May 2023 | 697.55 | 717.85 | 697.55 | 704.70 | 701.74 | 71,269 |
| 26 May 2023 | 699.95 | 705.40 | 694.50 | 701.55 | 698.61 | 40,167 |
| 25 May 2023 | 695.75 | 698.35 | 690.00 | 696.90 | 693.98 | 21,085 |
| 24 May 2023 | 696.05 | 706.65 | 694.65 | 695.75 | 692.83 | 39,777 |
| 23 May 2023 | 709.00 | 712.15 | 702.50 | 703.55 | 700.60 | 102,787 |
| 22 May 2023 | 698.95 | 707.50 | 687.70 | 703.50 | 700.55 | 47,090 |
| 19 May 2023 | 692.25 | 696.90 | 681.30 | 693.05 | 690.14 | 51,384 |
| 18 May 2023 | 702.85 | 709.25 | 689.30 | 691.75 | 688.85 | 58,666 |
| 17 May 2023 | 702.00 | 702.00 | 691.90 | 695.50 | 692.58 | 35,533 |
| 16 May 2023 | 705.85 | 710.60 | 700.80 | 702.35 | 699.40 | 14,965 |
| 15 May 2023 | 702.65 | 710.60 | 697.00 | 705.50 | 702.54 | 32,656 |
| 12 May 2023 | 705.00 | 708.45 | 692.00 | 702.90 | 699.95 | 38,064 |
| 11 May 2023 | 729.80 | 729.80 | 708.80 | 710.60 | 707.62 | 39,619 |
| 10 May 2023 | 729.85 | 729.85 | 719.55 | 724.40 | 721.36 | 27,606 |
| 09 May 2023 | 730.10 | 740.15 | 722.65 | 724.60 | 721.56 | 26,399 |
| 08 May 2023 | 732.10 | 740.90 | 730.40 | 732.55 | 729.48 | 56,537 |
| 05 May 2023 | 733.20 | 741.40 | 730.85 | 733.90 | 730.82 | 14,900 |
| 04 May 2023 | 738.40 | 741.70 | 730.25 | 738.30 | 735.20 | 54,219 |
| 03 May 2023 | 734.95 | 735.25 | 726.00 | 733.05 | 729.98 | 19,862 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
