JSW Steel Limited (500228.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 887.00 | 914.85 | 878.80 | 907.30 | 907.30 | 219,660 |
| May 16, 2024 | 876.95 | 888.20 | 865.00 | 886.35 | 886.35 | 87,206 |
| May 15, 2024 | 882.40 | 883.50 | 863.75 | 870.80 | 870.80 | 51,293 |
| May 14, 2024 | 866.65 | 885.05 | 861.75 | 881.45 | 881.45 | 125,874 |
| May 13, 2024 | 846.95 | 862.85 | 830.05 | 860.10 | 860.10 | 77,382 |
| May 10, 2024 | 834.05 | 855.45 | 834.05 | 853.80 | 853.80 | 120,023 |
| May 09, 2024 | 869.50 | 869.50 | 831.90 | 833.40 | 833.40 | 67,658 |
| May 08, 2024 | 837.90 | 866.70 | 837.90 | 864.90 | 864.90 | 42,580 |
| May 07, 2024 | 879.95 | 879.95 | 845.90 | 856.95 | 856.95 | 45,088 |
| May 06, 2024 | 884.90 | 893.10 | 874.80 | 879.95 | 879.95 | 73,120 |
| May 03, 2024 | 895.00 | 903.50 | 866.00 | 873.30 | 873.30 | 180,752 |
| May 02, 2024 | 882.60 | 894.50 | 882.60 | 890.60 | 890.60 | 62,306 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 900.00 | 900.90 | 880.10 | 882.60 | 882.60 | 62,232 |
| Apr 29, 2024 | 899.20 | 902.45 | 886.10 | 896.00 | 896.00 | 67,813 |
| Apr 26, 2024 | 913.15 | 913.95 | 884.55 | 886.60 | 886.60 | 187,183 |
| Apr 25, 2024 | 882.00 | 909.00 | 875.00 | 905.50 | 905.50 | 218,909 |
| Apr 24, 2024 | 851.30 | 885.90 | 850.00 | 883.00 | 883.00 | 136,499 |
| Apr 23, 2024 | 861.55 | 865.00 | 848.50 | 851.30 | 851.30 | 90,650 |
| Apr 22, 2024 | 868.10 | 870.05 | 853.50 | 855.10 | 855.10 | 64,001 |
| Apr 19, 2024 | 840.35 | 867.45 | 833.50 | 865.25 | 865.25 | 216,169 |
| Apr 18, 2024 | 845.40 | 858.00 | 841.25 | 844.25 | 844.25 | 63,370 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 858.50 | 863.50 | 843.00 | 845.40 | 845.40 | 44,268 |
| Apr 15, 2024 | 850.10 | 881.70 | 850.10 | 860.35 | 860.35 | 85,077 |
| Apr 12, 2024 | 883.50 | 883.50 | 861.65 | 866.45 | 866.45 | 207,368 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 882.85 | 888.90 | 875.05 | 878.00 | 878.00 | 83,258 |
| Apr 09, 2024 | 880.00 | 891.50 | 871.00 | 874.65 | 874.65 | 128,331 |
| Apr 08, 2024 | 861.45 | 877.65 | 860.35 | 876.60 | 876.60 | 67,032 |
| Apr 05, 2024 | 861.00 | 863.90 | 847.30 | 856.50 | 856.50 | 128,153 |
| Apr 04, 2024 | 878.95 | 878.95 | 853.85 | 862.50 | 862.50 | 39,938 |
| Apr 03, 2024 | 879.45 | 879.75 | 867.00 | 868.80 | 868.80 | 70,781 |
| Apr 02, 2024 | 871.00 | 881.70 | 861.90 | 878.85 | 878.85 | 69,777 |
| Apr 01, 2024 | 835.75 | 876.10 | 835.75 | 871.30 | 871.30 | 382,995 |
| Mar 28, 2024 | 827.45 | 840.90 | 820.20 | 831.35 | 831.35 | 85,589 |
| Mar 27, 2024 | 827.95 | 832.20 | 815.70 | 817.80 | 817.80 | 27,142 |
| Mar 26, 2024 | 823.70 | 833.85 | 818.00 | 821.45 | 821.45 | 53,428 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 811.95 | 832.60 | 807.00 | 826.25 | 826.25 | 204,814 |
| Mar 21, 2024 | 800.25 | 819.20 | 800.25 | 812.70 | 812.70 | 38,837 |
| Mar 20, 2024 | 803.55 | 810.10 | 789.35 | 794.00 | 794.00 | 33,627 |
| Mar 19, 2024 | 803.35 | 809.50 | 793.50 | 801.25 | 801.25 | 22,741 |
| Mar 18, 2024 | 781.40 | 808.45 | 779.00 | 804.25 | 804.25 | 112,185 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 792.95 | 792.95 | 762.00 | 785.55 | 785.55 | 86,057 |
| Mar 13, 2024 | 817.85 | 820.95 | 789.00 | 792.05 | 792.05 | 48,102 |
| Mar 12, 2024 | 829.95 | 829.95 | 815.00 | 817.20 | 817.20 | 22,513 |
| Mar 11, 2024 | 830.45 | 836.80 | 822.65 | 829.40 | 829.40 | 52,214 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 837.95 | 844.60 | 820.55 | 829.75 | 829.75 | 268,196 |
| Mar 06, 2024 | 823.55 | 823.55 | 800.00 | 812.75 | 812.75 | 126,735 |
| Mar 05, 2024 | 826.05 | 826.05 | 811.25 | 819.40 | 819.40 | 46,062 |
| Mar 04, 2024 | 841.45 | 841.45 | 818.65 | 823.25 | 823.25 | 113,825 |
| Mar 01, 2024 | 811.40 | 839.50 | 806.00 | 835.85 | 835.85 | 335,573 |
| Feb 29, 2024 | 800.00 | 805.25 | 790.25 | 800.15 | 800.15 | 39,437 |
| Feb 28, 2024 | 812.20 | 821.45 | 795.00 | 798.20 | 798.20 | 33,266 |
| Feb 27, 2024 | 814.85 | 820.60 | 806.00 | 818.55 | 818.55 | 37,972 |
| Feb 26, 2024 | 826.95 | 826.95 | 806.35 | 808.50 | 808.50 | 25,237 |
| Feb 23, 2024 | 836.25 | 836.25 | 819.00 | 820.95 | 820.95 | 67,901 |
| Feb 22, 2024 | 830.15 | 835.05 | 820.00 | 828.50 | 828.50 | 66,139 |
| Feb 21, 2024 | 823.55 | 850.10 | 821.75 | 828.40 | 828.40 | 150,409 |
| Feb 20, 2024 | 824.05 | 824.95 | 811.90 | 820.60 | 820.60 | 30,243 |
| Feb 16, 2024 | 813.15 | 824.40 | 813.15 | 820.50 | 820.50 | 125,340 |
| Feb 15, 2024 | 817.00 | 820.85 | 806.10 | 812.15 | 812.15 | 44,220 |
| Feb 14, 2024 | 799.00 | 815.50 | 796.60 | 813.30 | 813.30 | 47,873 |
| Feb 13, 2024 | 811.95 | 814.00 | 790.80 | 813.10 | 813.10 | 33,637 |
| Feb 12, 2024 | 816.95 | 819.15 | 803.00 | 810.40 | 810.40 | 48,665 |
| Feb 09, 2024 | 823.00 | 823.00 | 800.50 | 811.90 | 811.90 | 191,702 |
| Feb 08, 2024 | 843.95 | 843.95 | 819.00 | 822.35 | 822.35 | 56,939 |
| Feb 07, 2024 | 826.95 | 843.50 | 823.20 | 836.45 | 836.45 | 205,820 |
| Feb 06, 2024 | 822.95 | 822.95 | 805.50 | 819.10 | 819.10 | 21,068 |
| Feb 05, 2024 | 824.00 | 833.80 | 811.00 | 814.25 | 814.25 | 91,505 |
| Feb 02, 2024 | 809.45 | 825.85 | 805.05 | 823.80 | 823.80 | 212,446 |
| Feb 01, 2024 | 818.65 | 820.55 | 800.35 | 801.80 | 801.80 | 31,162 |
| Jan 31, 2024 | 811.05 | 822.00 | 808.50 | 818.45 | 818.45 | 30,081 |
| Jan 30, 2024 | 819.65 | 829.15 | 810.00 | 811.60 | 811.60 | 66,768 |
| Jan 29, 2024 | 819.95 | 823.75 | 803.45 | 811.65 | 811.65 | 88,215 |
| Jan 26, 2024 | 816.45 | 816.45 | 816.45 | 816.45 | 816.45 | - |
| Jan 25, 2024 | 816.05 | 820.80 | 792.90 | 816.45 | 816.45 | 4,005,279 |
| Jan 24, 2024 | 791.45 | 814.30 | 784.05 | 812.45 | 812.45 | 76,143 |
| Jan 23, 2024 | 808.20 | 815.90 | 788.50 | 790.55 | 790.55 | 69,631 |
| Jan 22, 2024 | 816.60 | 816.60 | 816.60 | 816.60 | 816.60 | - |
| Jan 19, 2024 | 804.05 | 820.05 | 804.05 | 816.60 | 816.60 | 162,901 |
| Jan 18, 2024 | 811.25 | 813.25 | 792.90 | 803.75 | 803.75 | 82,995 |
| Jan 17, 2024 | 822.65 | 829.45 | 810.15 | 812.45 | 812.45 | 65,170 |
| Jan 16, 2024 | 828.00 | 839.00 | 819.90 | 832.35 | 832.35 | 44,047 |
| Jan 12, 2024 | 823.00 | 830.15 | 820.80 | 825.35 | 825.35 | 173,461 |
| Jan 11, 2024 | 834.70 | 836.70 | 820.30 | 821.75 | 821.75 | 27,431 |
| Jan 10, 2024 | 822.95 | 831.45 | 811.55 | 828.80 | 828.80 | 28,260 |
| Jan 09, 2024 | 825.15 | 831.75 | 819.15 | 821.10 | 821.10 | 58,119 |
| Jan 08, 2024 | 835.00 | 835.40 | 821.00 | 822.15 | 822.15 | 66,992 |
| Jan 05, 2024 | 838.15 | 845.50 | 827.50 | 829.65 | 829.65 | 161,548 |
| Jan 04, 2024 | 845.10 | 845.10 | 835.40 | 836.85 | 836.85 | 52,564 |
| Jan 03, 2024 | 862.80 | 868.15 | 835.95 | 837.35 | 837.35 | 203,562 |
| Jan 02, 2024 | 884.85 | 884.85 | 859.80 | 870.10 | 870.10 | 45,341 |
| Dec 29, 2023 | 884.65 | 887.00 | 873.65 | 880.40 | 880.40 | 535,078 |
| Dec 28, 2023 | 885.95 | 895.60 | 872.00 | 880.40 | 880.40 | 164,265 |
| Dec 27, 2023 | 863.90 | 882.80 | 856.15 | 876.65 | 876.65 | 79,006 |
| Dec 26, 2023 | 858.45 | 863.00 | 850.15 | 851.40 | 851.40 | 90,866 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.