JSWSTEEL.BOJSWSTEEL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1178.20 | $1195.65 | $1171.10 | $1195.65 | 11,438 |
| 1/13/2026 | $1184.95 | $1194.95 | $1168.95 | $1177.35 | 24,783 |
| 1/12/2026 | $1157.35 | $1184.90 | $1146.00 | $1181.90 | 43,700 |
| 1/9/2026 | $1155.80 | $1170.95 | $1155.50 | $1159.35 | 21,903 |
| 1/8/2026 | $1192.00 | $1192.00 | $1154.50 | $1155.35 | 47,381 |
| 1/7/2026 | $1171.30 | $1192.10 | $1171.30 | $1189.70 | 39,762 |
| 1/6/2026 | $1186.30 | $1197.50 | $1169.75 | $1176.75 | 45,562 |
| 1/5/2026 | $1180.00 | $1192.50 | $1179.55 | $1186.30 | 24,986 |
| 1/2/2026 | $1171.55 | $1184.00 | $1170.00 | $1180.25 | 40,745 |
| 1/1/2026 | $1164.95 | $1176.90 | $1160.45 | $1171.55 | 69,161 |
| 12/31/2025 | $1121.90 | $1168.65 | $1121.90 | $1164.95 | 450,790 |
| 12/30/2025 | $1093.45 | $1113.90 | $1089.40 | $1111.65 | 79,882 |
| 12/29/2025 | $1098.90 | $1110.85 | $1090.00 | $1092.10 | 45,664 |
| 12/26/2025 | $1093.00 | $1099.00 | $1082.00 | $1094.20 | 22,298 |
| 12/24/2025 | $1097.25 | $1101.75 | $1088.40 | $1091.45 | 13,848 |
| 12/23/2025 | $1097.60 | $1102.60 | $1092.50 | $1095.75 | 13,760 |
| 12/22/2025 | $1081.65 | $1099.55 | $1078.70 | $1094.65 | 13,542 |
| 12/19/2025 | $1089.90 | $1090.00 | $1076.00 | $1079.50 | 10,199 |
| 12/18/2025 | $1076.85 | $1091.35 | $1072.90 | $1081.80 | 238,057 |
| 12/17/2025 | $1086.05 | $1093.65 | $1075.85 | $1079.40 | 22,285 |
| 12/16/2025 | $1115.95 | $1115.95 | $1081.00 | $1083.35 | 169,092 |
| 12/15/2025 | $1124.55 | $1124.55 | $1110.00 | $1114.25 | 15,882 |
| 12/12/2025 | $1108.90 | $1128.85 | $1108.90 | $1124.80 | 36,422 |
| 12/11/2025 | $1097.00 | $1110.95 | $1095.60 | $1105.55 | 16,419 |
| 12/10/2025 | $1104.95 | $1113.00 | $1090.35 | $1096.95 | 31,957 |
| 12/9/2025 | $1118.95 | $1120.00 | $1099.50 | $1106.35 | 36,492 |
| 12/8/2025 | $1160.20 | $1167.25 | $1115.30 | $1119.30 | 83,847 |
| 12/5/2025 | $1151.00 | $1170.00 | $1143.45 | $1167.25 | 24,441 |
| 12/4/2025 | $1160.35 | $1165.00 | $1143.50 | $1150.50 | 85,924 |
| 12/3/2025 | $1160.70 | $1171.70 | $1104.00 | $1147.50 | 78,076 |
| 12/2/2025 | $1167.95 | $1168.60 | $1159.60 | $1161.75 | 22,558 |
| 12/1/2025 | $1154.30 | $1185.00 | $1154.30 | $1167.95 | 46,250 |
| 11/28/2025 | $1158.45 | $1172.00 | $1154.75 | $1160.50 | 66,959 |
| 11/27/2025 | $1156.15 | $1162.90 | $1137.75 | $1160.25 | 50,083 |
| 11/26/2025 | $1115.05 | $1156.60 | $1114.10 | $1154.45 | 67,558 |
| 11/25/2025 | $1106.10 | $1124.00 | $1106.10 | $1111.80 | 23,133 |
| 11/24/2025 | $1142.45 | $1144.20 | $1104.05 | $1106.10 | 40,313 |
| 11/21/2025 | $1164.15 | $1166.25 | $1133.00 | $1140.50 | 13,072 |
| 11/19/2025 | $1164.00 | $1170.35 | $1158.10 | $1164.65 | 9,486 |
| 11/18/2025 | $1173.95 | $1178.90 | $1153.60 | $1161.95 | 36,191 |
| 11/17/2025 | $1171.70 | $1177.00 | $1165.50 | $1175.30 | 11,470 |
| 11/14/2025 | $1184.70 | $1184.70 | $1159.80 | $1167.15 | 15,484 |
| 11/13/2025 | $1189.90 | $1200.20 | $1178.40 | $1183.10 | 35,148 |
| 11/12/2025 | $1192.05 | $1200.00 | $1180.00 | $1185.90 | 17,928 |
| 11/11/2025 | $1184.90 | $1206.40 | $1166.55 | $1192.00 | 39,304 |
| 11/10/2025 | $1174.75 | $1184.70 | $1171.45 | $1179.35 | 31,242 |
| 11/7/2025 | $1164.85 | $1182.20 | $1152.00 | $1171.75 | 56,914 |
| 11/6/2025 | $1182.85 | $1182.85 | $1162.00 | $1168.45 | 14,690 |
| 11/4/2025 | $1200.05 | $1201.00 | $1175.35 | $1181.20 | 16,151 |
| 11/3/2025 | $1210.05 | $1217.25 | $1189.25 | $1194.30 | 49,541 |
| 10/31/2025 | $1209.90 | $1215.90 | $1198.80 | $1206.05 | 18,065 |
| 10/30/2025 | $1211.85 | $1211.85 | $1199.35 | $1209.90 | 31,843 |
| 10/29/2025 | $1191.55 | $1223.75 | $1184.00 | $1208.50 | 166,354 |
| 10/28/2025 | $1145.10 | $1186.50 | $1145.10 | $1184.25 | 197,303 |
| 10/27/2025 | $1150.00 | $1156.50 | $1143.30 | $1150.35 | 74,115 |
| 10/24/2025 | $1138.25 | $1150.95 | $1131.80 | $1140.35 | 32,785 |
| 10/23/2025 | $1160.00 | $1160.90 | $1135.10 | $1138.25 | 67,006 |
| 10/21/2025 | $1147.10 | $1155.30 | $1147.10 | $1152.45 | 17,215 |
| 10/20/2025 | $1175.40 | $1175.40 | $1140.00 | $1145.20 | 30,586 |
| 10/17/2025 | $1173.90 | $1177.90 | $1150.00 | $1162.80 | 145,523 |
| 10/16/2025 | $1163.90 | $1172.95 | $1158.85 | $1171.85 | 87,428 |