Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22326.90
203.25
(0.92%)
Sensex
73651.35
655.04
(0.90%)
USDINR
83.38
0.02
(0.03%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
JSW Steel Ltd
NSE : JSWSTEEL
BSE : 500228
ISIN CODE : INE019A01038
Industry : Steel - Large
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Feb 2024
850.10
790.25
800.15
42.84
38.32
39.29
195,673.00
Jan 2024
884.85
784.05
818.45
44.19
37.15
40.19
200,148.18
Share Prices Of 2023
Dec 2023
895.60
797.45
880.40
44.74
38.50
43.23
215,297.77
Nov 2023
807.80
723.15
799.60
40.07
35.43
39.26
195,538.50
Oct 2023
800.50
725.45
736.05
40.12
35.30
36.14
179,997.64
Sep 2023
840.00
764.70
779.25
42.45
37.39
38.26
190,562.00
Aug 2023
835.00
766.05
779.90
40.68
37.28
38.30
190,720.95
Jul 2023
823.35
773.50
816.80
41.86
37.46
39.64
197,438.57
Jun 2023
791.00
691.50
784.75
38.75
33.47
38.09
189,691.37
May 2023
746.30
681.30
696.50
36.65
32.51
33.81
168,359.40
Apr 2023
735.00
675.30
725.30
36.15
32.23
35.20
175,321.00
Mar 2023
692.25
649.75
688.05
33.80
30.92
33.40
166,316.85
Feb 2023
738.70
664.90
667.20
10.49
9.29
9.36
161,276.95
Jan 2023
783.35
692.90
716.65
11.11
9.59
10.05
173,230.10
Share Prices Of 2022
Dec 2022
777.05
718.05
767.90
11.03
9.87
10.77
185,618.36
Nov 2022
745.65
670.00
743.40
10.49
9.17
10.43
179,696.17
Oct 2022
682.90
616.00
674.10
9.63
8.47
9.46
162,944.83
Sep 2022
701.50
614.05
631.80
9.96
8.58
8.86
152,719.99
Aug 2022
685.00
626.25
666.40
9.71
8.49
9.35
161,083.57
Jul 2022
637.80
541.05
629.35
9.07
7.40
8.83
152,127.77
Jun 2022
588.60
536.30
563.20
8.50
7.33
7.90
136,137.86
May 2022
736.05
520.10
551.30
10.69
6.88
7.73
133,261.36
Apr 2022
789.95
695.30
726.85
11.73
9.48
10.20
175,695.67
Mar 2022
764.50
613.05
732.60
10.87
8.38
10.28
177,085.57
Feb 2022
677.80
566.35
627.40
19.03
15.69
17.47
151,656.41
Jan 2022
707.00
612.25
629.20
20.47
16.68
17.52
152,091.51
Share Prices Of 2021
Dec 2021
692.65
610.85
655.90
19.94
16.31
18.27
158,545.49
Nov 2021
699.00
605.00
608.40
20.22
16.76
16.94
147,063.69
Oct 2021
727.00
653.00
668.90
20.56
17.62
18.63
161,687.88
Sep 2021
702.00
628.15
668.60
19.79
17.32
18.62
161,615.36
Aug 2021
776.50
664.00
687.50
22.17
17.95
19.15
166,183.91
Jul 2021
757.80
664.60
737.25
21.38
18.29
20.53
178,209.58
Jun 2021
737.20
646.60
684.00
20.77
17.31
19.05
165,337.88
May 2021
773.00
672.30
710.55
21.93
18.47
19.79
171,755.60
Apr 2021
740.00
471.00
717.55
21.25
12.15
19.98
173,447.65
Mar 2021
473.65
393.50
467.85
13.35
10.65
13.03
113,089.66
Feb 2021
426.40
356.00
395.80
16.76
12.61
15.00
95,673.59
Jan 2021
412.95
364.25
368.00
15.96
13.66
13.94
88,953.71
Share Prices Of 2020
Dec 2020
393.75
344.05
387.30
15.17
12.75
14.67
93,618.95
Nov 2020
362.20
306.65
350.50
13.84
11.51
13.28
84,723.58
Oct 2020
327.15
278.50
308.90
12.63
10.42
11.70
74,667.94
Sep 2020
295.70
257.70
277.70
11.30
9.73
10.52
67,126.21
Aug 2020
290.55
218.85
269.90
11.06
8.23
10.23
65,240.78
Jul 2020
221.20
188.50
220.20
8.42
7.03
8.34
53,227.19
Jun 2020
208.00
175.95
189.60
8.46
6.21
7.18
45,830.50
May 2020
189.15
162.05
183.95
7.32
6.09
6.97
44,464.77
Apr 2020
184.70
132.50
180.90
7.15
4.75
6.85
43,727.52
Mar 2020
252.65
136.15
146.45
9.79
4.87
5.55
35,400.19
Feb 2020
296.65
232.90
235.55
9.07
6.86
7.01
56,937.63
Jan 2020
283.95
249.50
250.75
8.55
7.39
7.47
60,611.80