NSE · JSWSTEEL · stock
JSW Steel Limited (JSWSTEEL) stock price history
Every NSE trading session of JSW Steel Limited from May 8, 2003 to Sep 28, 2026: 5,802 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.
JSWSTEEL adjusted close, 2003 to 2026
- ₹1,341
- All time high, 2026
- ₹1,351
- 52 week high, ₹1,067 low
- 5,802
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
JSWSTEEL key facts
- JSW Steel Limited (JSWSTEEL) closed at ₹1,264 on Sep 28, 2026 on NSE.
- JSWSTEEL's all time high close is ₹1,341, set on Aug 26, 2026; its all time low close is ₹7.86 on May 8, 2003.
- JSWSTEEL's 52 week range is ₹1,067 to ₹1,351.
- JSWSTEEL returned +12.4% over the year to Sep 28, 2026 and +101.3% over five years.
- Over ten years JSWSTEEL returned +693%, +23.0% a year compounded.
- JSWSTEEL's deepest drawdown was -87.7% from Jan 3, 2008 to Mar 9, 2009.
- DataCedar holds 5,802 daily sessions of JSWSTEEL history from May 8, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JSWSTEEL price chart, 2003 to 2026
JSWSTEEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | +3.3% |
| 6 months | +12.5% |
| Year to date | +14.4% |
| 1 year | +12.4% |
| 3 years | +67.3% |
| 5 years | +101.3% |
| 10 years | +693.2% |
| Since May 8, 2003 | +15,990% |
| Compound annual growth, 23.4 years | +24.3% |
JSWSTEEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,341 on Aug 26, 2026
- All time low close
- ₹7.86 on May 8, 2003
- 52 week high
- ₹1,351 on Aug 27, 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
- +33.7% on Oct 31, 2008
- Worst single session
- -17.8% on Mar 23, 2020
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2003
- 161×
- Best calendar year
- 2009, +343%
- 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. 2003 starts on May 8, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,157 | ₹1,351 | ₹1,096 | ₹1,264 | +9.1% | 310.5M | 187 |
| 2025 | ₹893.60 | ₹1,217 | ₹872.62 | ₹1,158 | +29.6% | 434.1M | 249 |
| 2024 | ₹866.09 | ₹1,054 | ₹749.49 | ₹893.94 | +3.2% | 587M | 246 |
| 2023 | ₹756.30 | ₹881.34 | ₹635.93 | ₹866.09 | +15.1% | 562.1M | 245 |
| 2022 | ₹623.43 | ₹761.78 | ₹494.26 | ₹752.52 | +20.7% | 969.9M | 248 |
| 2021 | ₹364.49 | ₹738.00 | ₹341.85 | ₹623.43 | +71.1% | 2.2B | 248 |
| 2020 | ₹252.12 | ₹370.74 | ₹123.40 | ₹364.44 | +44.9% | 2.4B | 251 |
| 2019 | ₹283.27 | ₹287.95 | ₹187.90 | ₹251.51 | -10.6% | 1.8B | 243 |
| 2018 | ₹244.59 | ₹392.08 | ₹237.51 | ₹281.30 | +14.9% | 1.3B | 246 |
| 2017 | ₹146.11 | ₹250.13 | ₹144.13 | ₹244.87 | +67.6% | 1.1B | 248 |
| 2016 | ₹91.87 | ₹169.26 | ₹84.82 | ₹146.06 | +58.5% | 1.7B | 246 |
| 2015 | ₹92.47 | ₹95.83 | ₹71.43 | ₹92.16 | -0.2% | 1.7B | 246 |
| 2014 | ₹89.12 | ₹120.47 | ₹70.26 | ₹92.37 | +3.9% | 1.4B | 244 |
| 2013 | ₹70.30 | ₹89.92 | ₹40.38 | ₹88.90 | +27.4% | 2.5B | 248 |
| 2012 | ₹43.13 | ₹75.34 | ₹42.70 | ₹69.79 | +61.8% | 4.4B | 245 |
| 2011 | ₹100.25 | ₹101.79 | ₹39.32 | ₹43.13 | -56.3% | 4.3B | 246 |
| 2010 | ₹84.75 | ₹117.40 | ₹77.28 | ₹98.71 | +17.2% | 3.5B | 250 |
| 2009 | ₹19.91 | ₹87.39 | ₹13.28 | ₹84.19 | +342.9% | 6.2B | 243 |
| 2008 | ₹108.99 | ₹111.92 | ₹13.95 | ₹19.01 | -82.4% | 2B | 246 |
| 2007 | ₹31.25 | ₹113.80 | ₹28.11 | ₹108.13 | +250.7% | 1.5B | 248 |
| 2006 | ₹17.64 | ₹31.48 | ₹14.12 | ₹30.84 | +75.2% | 728.3M | 247 |
| 2005 | ₹29.18 | ₹38.33 | ₹15.30 | ₹17.60 | -39.7% | 753.2M | 250 |
| 2004 | ₹23.22 | ₹32.81 | ₹10.36 | ₹29.18 | +28.0% | 416.2M | 262 |
| 2003 | ₹8.29 | ₹42.74 | ₹7.68 | ₹22.79 | n/a | 633.6M | 170 |
JSWSTEEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,264 | -3.3% |
| August 2026 | ₹1,308 | +3.0% |
| July 2026 | ₹1,270 | +4.1% |
| June 2026 | ₹1,219 | -4.0% |
| May 2026 | ₹1,271 | +1.1% |
| April 2026 | ₹1,257 | +12.7% |
| March 2026 | ₹1,116 | -11.2% |
| February 2026 | ₹1,257 | +4.1% |
| January 2026 | ₹1,207 | +4.3% |
| December 2025 | ₹1,158 | +0.4% |
| November 2025 | ₹1,154 | -3.8% |
| October 2025 | ₹1,199 | +5.5% |
About the JSWSTEEL data
Daily bars. 5,802 sessions from May 8, 2003 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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 May 8, 2003, 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/JSWSTEEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
JSWSTEEL share price history
