What is the all time high of JSWSTEEL?

JSW Steel Limited (JSWSTEEL) closed at its highest ever adjusted price, ₹1,359, on Nov 6, 2026. Its lowest close was ₹3.14 on Apr 3, 2002.

How much has JSWSTEEL returned over the last 10 years?

+772.8% in price terms from the close ten years before Nov 13, 2026, which is +24.2% a year compounded. Over one year the return is +14.4%; over five years +111.0%.

What was the worst drawdown in JSWSTEEL history?

-87.7% from the Jan 3, 2008 peak to the Mar 9, 2009 trough on adjusted closes; the previous peak was regained on Sep 27, 2010.

How far back does JSWSTEEL historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 13, 2026: 6,657 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are JSWSTEEL historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get JSWSTEEL historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for JSWSTEEL?

Among complete calendar years, 2009 was the best at +342.0% and 2008 the worst at -82.4%, measured close to close.

BSE · JSWSTEEL · stock

JSW Steel Limited (JSWSTEEL) stock price history

Every BSE trading session of JSW Steel Limited from Jan 3, 2000 to Nov 13, 2026: 6,657 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JSWSTEEL data, free key Year by year table

JSWSTEEL adjusted close, 2000 to 2026

JSWSTEELJSW Steel Limited

₹1,345+14.4% over one year

₹1,359
All time high, 2026: ₹1,369
52 week high, ₹1,067 low: 6,657
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

JSWSTEEL key facts

JSW Steel Limited (JSWSTEEL) closed at ₹1,345 on Nov 13, 2026 on BSE.
JSWSTEEL's all time high close is ₹1,359, set on Nov 6, 2026; its all time low close is ₹3.14 on Apr 3, 2002.
JSWSTEEL's 52 week range is ₹1,067 to ₹1,369.
JSWSTEEL returned +14.4% over the year to Nov 13, 2026 and +111.0% over five years.
Over ten years JSWSTEEL returned +773%, +24.2% a year compounded.
JSWSTEEL's deepest drawdown was -87.7% from Jan 3, 2008 to Mar 9, 2009.
DataCedar holds 6,657 daily sessions of JSWSTEEL history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JSWSTEEL price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JSWSTEEL returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+13.8%
3 months	+5.4%
6 months	+6.1%
Year to date	+21.7%
1 year	+14.4%
3 years	+79.7%
5 years	+111.0%
10 years	+772.8%
Since Jan 3, 2000	+10,752%
Compound annual growth, 26.9 years	+19.1%

JSWSTEEL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₹1,359 on Nov 6, 2026
All time low close: ₹3.14 on Apr 3, 2002
52 week high: ₹1,369 on Nov 5, 2026
52 week low: ₹1,067 on Dec 18, 2025
Deepest drawdown: -87.7% from Jan 3, 2008 to Mar 9, 2009, recovered Sep 27, 2010
Best single session: +32.7% on Oct 31, 2008
Worst single session: -24.2% on Jun 29, 2001
Volatility, 1 year annualised: 24.6%
Sessions closing higher, 1 year: 54%
Growth of 1 since 2000: 109×
Best calendar year: 2009, +342%
Worst calendar year: 2008, -82%

JSWSTEEL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₹1,158	₹1,369	₹1,098	₹1,345	+16.1%	20.9M	212
2025	₹894.74	₹1,217	₹872.23	₹1,158	+29.6%	14.9M	248
2024	₹865.79	₹1,054	₹749.74	₹893.75	+3.2%	26.2M	245
2023	₹752.57	₹881.19	₹636.61	₹866.23	+15.1%	22M	245
2022	₹625.08	₹761.34	₹494.30	₹752.37	+20.7%	42.5M	248
2021	₹364.52	₹737.98	₹335.07	₹623.36	+71.0%	112.6M	248
2020	₹252.39	₹370.60	₹123.40	₹364.52	+45.0%	143.2M	251
2019	₹284.23	₹287.39	₹188.04	₹251.37	-10.5%	87.2M	243
2018	₹244.13	₹391.84	₹237.51	₹280.84	+14.7%	79.7M	246
2017	₹145.75	₹251.39	₹144.13	₹244.77	+67.9%	133.6M	248
2016	₹91.35	₹169.31	₹84.91	₹145.80	+58.1%	179.2M	246
2015	₹92.38	₹95.97	₹0.0009	₹92.19	-0.2%	259.5M	246
2014	₹89.15	₹120.36	₹70.35	₹92.34	+3.8%	192.7M	244
2013	₹70.37	₹89.75	₹39.46	₹88.93	+27.4%	457.5M	248
2012	₹43.41	₹75.26	₹42.74	₹69.78	+61.8%	953.2M	244
2011	₹98.95	₹101.68	₹39.46	₹43.12	-56.3%	1.1B	246
2010	₹84.73	₹117.40	₹77.44	₹98.63	+17.2%	782M	250
2009	₹19.91	₹87.33	₹13.37	₹84.14	+342.0%	1.7B	243
2008	₹110.21	₹111.92	₹14.14	₹19.04	-82.4%	655.7M	246
2007	₹31.10	₹113.88	₹30.38	₹108.04	+250.2%	550.1M	248
2006	₹19.57	₹31.50	₹14.08	₹30.85	+75.4%	414.5M	247
2005	₹30.14	₹37.78	₹15.35	₹17.59	-38.8%	551.2M	250
2004	₹23.43	₹31.91	₹11.12	₹28.75	+28.8%	139.4M	262
2003	₹9.34	₹42.64	₹6.54	₹22.31	+141.1%	254.4M	260
2002	₹3.99	₹12.06	₹3.14	₹9.25	+153.5%	68.1M	261
2001	₹10.02	₹10.02	₹3.40	₹3.65	-63.6%	1.8M	223
2000	₹11.80	₹12.48	₹5.60	₹10.02	n/a	3.2M	259

JSWSTEEL monthly closes, last 12 months

Month	Month end close	Change
November 2026	₹1,345	+8.0%
October 2026	₹1,245	-0.8%
September 2026	₹1,255	-4.4%
August 2026	₹1,313	+3.3%
July 2026	₹1,271	+4.3%
June 2026	₹1,219	-4.0%
May 2026	₹1,270	+1.1%
April 2026	₹1,257	+12.6%
March 2026	₹1,116	-11.4%
February 2026	₹1,261	+4.5%
January 2026	₹1,206	+4.2%
December 2025	₹1,158	+0.4%

About the JSWSTEEL data

Daily bars. 6,657 sessions from Jan 3, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bse%3AJSWSTEEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

JSWCEMENT JSW Cement Limited
JSWENERGY JSW Energy Limited
JSWHL JSW Holdings Limited
JSWINFRA JSW Infrastructure Limited
JTEKTINDIA JTEKT India Limited
JTLDEFENCE JTL Defence Limited
JTLIND JTL Industries Limited
JUBLCPL Jubilant Agri and Consumer Products Limited

Browse BSE

Historical data guides

Common questions

JSWSTEEL share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market