JSW Steel (JSWSTEEL) | Historial de Precios y Rendimientos | 2003 - 2025
Gráfico de Precios Históricos de JSW Steel
Datos de Precios Históricos de JSW Steel
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹1.148,50 | -0,05% | ₹1.149,10 | ₹1.157,50 | ₹1.140,00 | 1,6M |
| 24 sept. 2025 | ₹1.149,10 | +0,94% | ₹1.138,40 | ₹1.161,00 | ₹1.133,00 | 2,1M |
| 23 sept. 2025 | ₹1.138,40 | +1,92% | ₹1.125,00 | ₹1.148,00 | ₹1.117,10 | 2,1M |
| 22 sept. 2025 | ₹1.117,00 | -0,52% | ₹1.122,00 | ₹1.126,80 | ₹1.111,60 | 786,2K |
| 19 sept. 2025 | ₹1.122,80 | +0,15% | ₹1.121,10 | ₹1.126,00 | ₹1.113,70 | 1,4M |
| 18 sept. 2025 | ₹1.121,10 | +0,91% | ₹1.111,90 | ₹1.122,90 | ₹1.105,00 | 824,7K |
| 17 sept. 2025 | ₹1.111,00 | -0,38% | ₹1.119,50 | ₹1.122,60 | ₹1.107,10 | 950,6K |
| 16 sept. 2025 | ₹1.115,20 | +1,30% | ₹1.100,50 | ₹1.117,90 | ₹1.100,00 | 1,6M |
| 15 sept. 2025 | ₹1.100,90 | +0,17% | ₹1.100,00 | ₹1.105,00 | ₹1.090,50 | 565,7K |
| 12 sept. 2025 | ₹1.099,00 | 0,00% | ₹1.099,00 | ₹1.107,90 | ₹1.093,00 | 1,1M |
| 11 sept. 2025 | ₹1.099,00 | -0,20% | ₹1.101,20 | ₹1.108,00 | ₹1.095,20 | 852,1K |
| 10 sept. 2025 | ₹1.101,20 | -0,30% | ₹1.108,00 | ₹1.115,50 | ₹1.097,30 | 1,3M |
| 9 sept. 2025 | ₹1.104,50 | +0,28% | ₹1.100,00 | ₹1.110,00 | ₹1.095,70 | 1,1M |
| 8 sept. 2025 | ₹1.101,40 | +2,64% | ₹1.080,10 | ₹1.112,30 | ₹1.080,10 | 3,2M |
| 5 sept. 2025 | ₹1.073,10 | +0,07% | ₹1.069,00 | ₹1.076,60 | ₹1.063,00 | 748,9K |
| 4 sept. 2025 | ₹1.072,40 | +0,02% | ₹1.075,00 | ₹1.076,40 | ₹1.066,10 | 922,6K |
| 3 sept. 2025 | ₹1.072,20 | +2,70% | ₹1.042,00 | ₹1.079,90 | ₹1.040,00 | 3,4M |
| 2 sept. 2025 | ₹1.044,00 | +0,82% | ₹1.035,60 | ₹1.049,50 | ₹1.031,20 | 1,1M |
| 1 sept. 2025 | ₹1.035,50 | +0,87% | ₹1.026,60 | ₹1.038,60 | ₹1.026,10 | 624,4K |
| 29 ago. 2025 | ₹1.026,60 | -0,89% | ₹1.032,00 | ₹1.038,30 | ₹1.022,30 | 1,1M |
| 28 ago. 2025 | ₹1.035,80 | -1,08% | ₹1.047,10 | ₹1.055,10 | ₹1.033,90 | 1,3M |
| 27 ago. 2025 | ₹1.047,10 | 0,00% | ₹1.047,10 | ₹1.047,10 | ₹1.047,10 | N/A |
| 26 ago. 2025 | ₹1.047,10 | -1,01% | ₹1.051,20 | ₹1.057,00 | ₹1.044,70 | 1,8M |
| 25 ago. 2025 | ₹1.057,80 | +0,30% | ₹1.059,50 | ₹1.062,70 | ₹1.049,80 | 1,6M |
| 22 ago. 2025 | ₹1.054,60 | -1,60% | ₹1.068,50 | ₹1.071,40 | ₹1.051,30 | 2,0M |
| 21 ago. 2025 | ₹1.071,80 | -1,00% | ₹1.080,60 | ₹1.086,10 | ₹1.069,30 | 2,1M |
| 20 ago. 2025 | ₹1.082,60 | +0,86% | ₹1.072,00 | ₹1.089,20 | ₹1.067,30 | 1,3M |
| 19 ago. 2025 | ₹1.073,40 | -0,59% | ₹1.080,00 | ₹1.088,00 | ₹1.070,70 | 1,9M |
| 18 ago. 2025 | ₹1.079,80 | +3,28% | ₹1.060,00 | ₹1.084,00 | ₹1.050,00 | 3,3M |
| 14 ago. 2025 | ₹1.045,50 | -0,78% | ₹1.055,00 | ₹1.058,10 | ₹1.038,90 | 870,9K |
| 13 ago. 2025 | ₹1.053,70 | +0,52% | ₹1.052,20 | ₹1.059,60 | ₹1.050,30 | 1,1M |
| 12 ago. 2025 | ₹1.048,20 | -0,43% | ₹1.054,80 | ₹1.059,90 | ₹1.045,60 | 1,2M |
| 11 ago. 2025 | ₹1.052,70 | +0,33% | ₹1.049,20 | ₹1.065,00 | ₹1.046,30 | 1,5M |
| 8 ago. 2025 | ₹1.049,20 | -1,47% | ₹1.070,00 | ₹1.071,40 | ₹1.041,70 | 2,2M |
| 7 ago. 2025 | ₹1.064,80 | +1,16% | ₹1.052,60 | ₹1.074,90 | ₹1.046,00 | 1,8M |
| 6 ago. 2025 | ₹1.052,60 | -0,08% | ₹1.059,00 | ₹1.061,50 | ₹1.045,80 | 1,8M |
| 5 ago. 2025 | ₹1.053,40 | -0,24% | ₹1.059,00 | ₹1.063,40 | ₹1.048,70 | 1,5M |
| 4 ago. 2025 | ₹1.055,90 | +2,73% | ₹1.029,70 | ₹1.058,90 | ₹1.026,40 | 1,8M |
| 1 ago. 2025 | ₹1.027,80 | -1,96% | ₹1.054,00 | ₹1.054,00 | ₹1.023,60 | 1,6M |
| 31 jul. 2025 | ₹1.048,30 | +1,00% | ₹1.018,00 | ₹1.058,60 | ₹1.018,00 | 3,1M |
| 30 jul. 2025 | ₹1.037,90 | +0,29% | ₹1.046,40 | ₹1.052,30 | ₹1.031,70 | 1,8M |
| 29 jul. 2025 | ₹1.034,90 | +0,59% | ₹1.023,80 | ₹1.051,30 | ₹1.023,80 | 2,2M |
| 28 jul. 2025 | ₹1.028,80 | +0,19% | ₹1.029,00 | ₹1.034,00 | ₹1.017,40 | 1,8M |
| 25 jul. 2025 | ₹1.026,90 | -0,67% | ₹1.033,80 | ₹1.035,00 | ₹1.020,10 | 912,3K |
| 24 jul. 2025 | ₹1.033,80 | 0,00% | ₹1.039,00 | ₹1.048,80 | ₹1.031,80 | 1,5M |
| 23 jul. 2025 | ₹1.033,80 | +0,30% | ₹1.034,00 | ₹1.037,80 | ₹1.025,00 | 1,2M |
| 22 jul. 2025 | ₹1.030,70 | -0,40% | ₹1.038,60 | ₹1.043,20 | ₹1.028,60 | 1,2M |
| 21 jul. 2025 | ₹1.034,80 | +0,04% | ₹1.051,00 | ₹1.053,50 | ₹1.018,30 | 2,8M |
| 18 jul. 2025 | ₹1.034,40 | +0,02% | ₹1.039,00 | ₹1.053,50 | ₹1.027,00 | 1,7M |
| 17 jul. 2025 | ₹1.034,20 | +0,43% | ₹1.030,50 | ₹1.041,70 | ₹1.023,50 | 1,6M |
| 16 jul. 2025 | ₹1.029,80 | -0,50% | ₹1.034,00 | ₹1.035,00 | ₹1.020,50 | 1,1M |
| 15 jul. 2025 | ₹1.035,00 | -0,38% | ₹1.044,70 | ₹1.044,70 | ₹1.028,20 | 982,8K |
| 14 jul. 2025 | ₹1.038,90 | +0,16% | ₹1.040,00 | ₹1.044,90 | ₹1.031,80 | 1,2M |
| 11 jul. 2025 | ₹1.037,20 | -0,58% | ₹1.043,00 | ₹1.051,20 | ₹1.034,10 | 931,9K |
| 10 jul. 2025 | ₹1.043,30 | +0,28% | ₹1.040,90 | ₹1.049,60 | ₹1.034,10 | 1,1M |
| 9 jul. 2025 | ₹1.040,40 | -0,44% | ₹1.051,70 | ₹1.052,00 | ₹1.033,40 | 1,7M |
| 8 jul. 2025 | ₹1.045,00 | +0,23% | ₹1.042,00 | ₹1.049,60 | ₹1.039,30 | 828,0K |
| 7 jul. 2025 | ₹1.042,60 | +0,12% | ₹1.041,00 | ₹1.045,00 | ₹1.035,30 | 871,9K |
| 4 jul. 2025 | ₹1.041,40 | -0,45% | ₹1.051,70 | ₹1.051,70 | ₹1.032,10 | 961,1K |
| 3 jul. 2025 | ₹1.046,10 | -1,30% | ₹1.065,00 | ₹1.067,80 | ₹1.042,60 | 1,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹1.148,50 | +2,29% | ₹1.122,00 | ₹1.161,00 | ₹1.111,60 | 6,6M |
| 15 sept. 2025 | ₹1.122,80 | +2,17% | ₹1.100,00 | ₹1.126,00 | ₹1.090,50 | 5,3M |
| 8 sept. 2025 | ₹1.099,00 | +2,41% | ₹1.080,10 | ₹1.115,50 | ₹1.080,10 | 7,5M |
| 1 sept. 2025 | ₹1.073,10 | +4,53% | ₹1.026,60 | ₹1.079,90 | ₹1.026,10 | 6,7M |
| 25 ago. 2025 | ₹1.026,60 | -2,66% | ₹1.059,50 | ₹1.062,70 | ₹1.022,30 | 5,7M |
| 18 ago. 2025 | ₹1.054,60 | +0,87% | ₹1.060,00 | ₹1.089,20 | ₹1.050,00 | 10,5M |
| 11 ago. 2025 | ₹1.045,50 | -0,35% | ₹1.049,20 | ₹1.065,00 | ₹1.038,90 | 4,7M |
| 4 ago. 2025 | ₹1.049,20 | +2,08% | ₹1.029,70 | ₹1.074,90 | ₹1.026,40 | 9,2M |
| 28 jul. 2025 | ₹1.027,80 | +0,09% | ₹1.029,00 | ₹1.058,60 | ₹1.017,40 | 10,6M |
| 21 jul. 2025 | ₹1.026,90 | -0,73% | ₹1.051,00 | ₹1.053,50 | ₹1.018,30 | 7,6M |
| 14 jul. 2025 | ₹1.034,40 | -0,27% | ₹1.040,00 | ₹1.053,50 | ₹1.020,50 | 6,6M |
| 7 jul. 2025 | ₹1.037,20 | -0,40% | ₹1.041,00 | ₹1.052,00 | ₹1.033,40 | 5,4M |
| 30 jun. 2025 | ₹1.041,40 | +1,21% | ₹1.033,05 | ₹1.067,80 | ₹1.014,50 | 7,6M |
| 23 jun. 2025 | ₹1.028,90 | +2,32% | ₹1.005,00 | ₹1.045,70 | ₹983,50 | 10,4M |
| 16 jun. 2025 | ₹1.005,55 | +1,85% | ₹987,25 | ₹1.024,00 | ₹983,75 | 13,9M |
| 9 jun. 2025 | ₹987,25 | -1,76% | ₹1.006,30 | ₹1.019,15 | ₹981,35 | 7,9M |
| 2 jun. 2025 | ₹1.004,90 | +1,15% | ₹987,00 | ₹1.010,65 | ₹962,15 | 9,6M |
| 26 may. 2025 | ₹993,50 | -1,49% | ₹1.009,20 | ₹1.036,00 | ₹979,50 | 12,7M |
| 19 may. 2025 | ₹1.008,50 | -1,30% | ₹1.033,90 | ₹1.034,50 | ₹987,90 | 6,8M |
| 12 may. 2025 | ₹1.021,80 | +6,77% | ₹973,00 | ₹1.044,60 | ₹969,70 | 10,3M |
| 5 may. 2025 | ₹957,00 | -1,09% | ₹959,80 | ₹975,00 | ₹935,00 | 7,3M |
| 28 abr. 2025 | ₹967,50 | -5,92% | ₹1.021,40 | ₹1.061,60 | ₹948,30 | 10,7M |
| 21 abr. 2025 | ₹1.028,40 | +2,10% | ₹1.001,00 | ₹1.060,40 | ₹1.000,50 | 8,4M |
| 14 abr. 2025 | ₹1.007,20 | +1,71% | ₹1.010,00 | ₹1.015,70 | ₹987,10 | 4,6M |
| 7 abr. 2025 | ₹990,25 | -1,54% | ₹906,00 | ₹997,00 | ₹905,20 | 11,7M |
| 31 mar. 2025 | ₹1.005,75 | -5,40% | ₹1.063,00 | ₹1.070,45 | ₹997,85 | 8,1M |
| 24 mar. 2025 | ₹1.063,20 | +0,43% | ₹1.063,00 | ₹1.074,90 | ₹1.050,00 | 9,3M |
| 17 mar. 2025 | ₹1.058,70 | +5,74% | ₹1.007,55 | ₹1.062,55 | ₹1.000,15 | 10,1M |
| 10 mar. 2025 | ₹1.001,20 | -0,98% | ₹1.011,15 | ₹1.032,75 | ₹994,10 | 5,9M |
| 3 mar. 2025 | ₹1.011,15 | +6,36% | ₹959,00 | ₹1.020,40 | ₹953,00 | 8,3M |
| 24 feb. 2025 | ₹950,70 | -3,18% | ₹971,00 | ₹984,90 | ₹940,55 | 7,6M |
| 17 feb. 2025 | ₹981,90 | +1,79% | ₹964,60 | ₹990,95 | ₹954,10 | 7,8M |
| 10 feb. 2025 | ₹964,60 | -1,65% | ₹974,00 | ₹984,00 | ₹938,10 | 11,1M |
| 3 feb. 2025 | ₹980,75 | +4,98% | ₹915,00 | ₹985,00 | ₹914,00 | 9,5M |
| 27 ene. 2025 | ₹934,25 | +0,19% | ₹901,10 | ₹959,90 | ₹901,10 | 11,7M |
| 20 ene. 2025 | ₹932,45 | +2,62% | ₹908,60 | ₹953,00 | ₹900,50 | 8,7M |
| 13 ene. 2025 | ₹908,60 | +0,94% | ₹895,95 | ₹917,50 | ₹880,00 | 7,8M |
| 6 ene. 2025 | ₹900,10 | -1,63% | ₹915,05 | ₹919,85 | ₹880,25 | 5,6M |
| 30 dic. 2024 | ₹915,05 | +0,19% | ₹913,30 | ₹924,70 | ₹890,70 | 8,3M |
| 23 dic. 2024 | ₹913,30 | -0,44% | ₹936,00 | ₹950,95 | ₹911,25 | 12,1M |
| 16 dic. 2024 | ₹917,35 | -8,25% | ₹1.004,00 | ₹1.006,30 | ₹912,05 | 35,4M |
| 9 dic. 2024 | ₹999,85 | -0,39% | ₹1.005,50 | ₹1.023,50 | ₹973,05 | 8,9M |
| 2 dic. 2024 | ₹1.003,80 | +3,91% | ₹965,90 | ₹1.015,50 | ₹961,75 | 7,9M |
| 25 nov. 2024 | ₹966,00 | -1,16% | ₹975,00 | ₹980,45 | ₹945,65 | 11,4M |
| 18 nov. 2024 | ₹977,35 | +4,08% | ₹935,05 | ₹981,30 | ₹934,90 | 5,3M |
| 11 nov. 2024 | ₹939,05 | -5,76% | ₹988,00 | ₹995,45 | ₹928,05 | 4,9M |
| 4 nov. 2024 | ₹996,40 | +2,90% | ₹965,05 | ₹1.018,95 | ₹941,10 | 14,9M |
| 28 oct. 2024 | ₹968,30 | +2,59% | ₹936,00 | ₹978,00 | ₹909,00 | 5,1M |
| 21 oct. 2024 | ₹943,85 | -4,91% | ₹997,00 | ₹1.005,00 | ₹926,80 | 6,8M |
| 14 oct. 2024 | ₹992,60 | -1,92% | ₹1.017,00 | ₹1.032,00 | ₹969,75 | 6,9M |
| 7 oct. 2024 | ₹1.012,05 | -2,10% | ₹1.039,95 | ₹1.044,10 | ₹984,00 | 12,3M |
| 30 sept. 2024 | ₹1.033,75 | +3,22% | ₹1.004,00 | ₹1.063,00 | ₹1.004,00 | 17,1M |
| 23 sept. 2024 | ₹1.001,55 | +2,04% | ₹986,00 | ₹1.018,90 | ₹972,70 | 14,0M |
| 16 sept. 2024 | ₹981,55 | +2,83% | ₹961,40 | ₹988,00 | ₹944,00 | 12,7M |
| 9 sept. 2024 | ₹954,55 | +2,33% | ₹923,00 | ₹972,45 | ₹919,05 | 9,8M |
| 2 sept. 2024 | ₹932,80 | -0,88% | ₹941,10 | ₹951,45 | ₹911,70 | 8,9M |
| 26 ago. 2024 | ₹941,10 | +0,01% | ₹945,50 | ₹968,90 | ₹930,80 | 12,3M |
| 19 ago. 2024 | ₹941,05 | +3,59% | ₹910,00 | ₹943,95 | ₹903,90 | 5,7M |
| 12 ago. 2024 | ₹908,45 | +0,37% | ₹904,80 | ₹927,50 | ₹882,55 | 9,4M |
| 5 ago. 2024 | ₹905,10 | +0,62% | ₹884,00 | ₹914,75 | ₹854,15 | 13,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹1.148,50 | +11,87% | ₹1.026,60 | ₹1.161,00 | ₹1.026,10 | 26,1M |
| 1 ago. 2025 | ₹1.026,60 | -2,07% | ₹1.054,00 | ₹1.089,20 | ₹1.022,30 | 31,7M |
| 1 jul. 2025 | ₹1.048,30 | +2,72% | ₹1.023,70 | ₹1.067,80 | ₹1.016,20 | 35,3M |
| 1 jun. 2025 | ₹1.020,50 | +2,72% | ₹987,00 | ₹1.045,70 | ₹962,15 | 42,6M |
| 1 may. 2025 | ₹993,50 | -3,52% | ₹1.021,20 | ₹1.044,60 | ₹935,00 | 43,2M |
| 1 abr. 2025 | ₹1.029,80 | -3,14% | ₹1.063,00 | ₹1.070,45 | ₹905,20 | 37,3M |
| 1 mar. 2025 | ₹1.063,20 | +11,83% | ₹959,00 | ₹1.074,90 | ₹953,00 | 33,6M |
| 1 feb. 2025 | ₹950,70 | +0,60% | ₹947,85 | ₹990,95 | ₹911,65 | 37,3M |
| 1 ene. 2025 | ₹945,00 | +4,83% | ₹901,15 | ₹959,90 | ₹880,00 | 37,8M |
| 1 dic. 2024 | ₹901,50 | -6,68% | ₹965,90 | ₹1.023,50 | ₹895,60 | 67,2M |
| 1 nov. 2024 | ₹966,00 | +0,24% | ₹969,90 | ₹1.018,95 | ₹928,05 | 36,7M |
| 1 oct. 2024 | ₹963,65 | -6,45% | ₹1.029,00 | ₹1.063,00 | ₹909,00 | 43,8M |
| 1 sept. 2024 | ₹1.030,05 | +9,45% | ₹941,10 | ₹1.032,90 | ₹911,70 | 49,7M |
| 1 ago. 2024 | ₹941,10 | +1,38% | ₹937,55 | ₹968,90 | ₹854,15 | 48,2M |
| 1 jul. 2024 | ₹928,25 | -0,35% | ₹935,00 | ₹959,40 | ₹862,40 | 39,2M |
| 1 jun. 2024 | ₹931,50 | +5,79% | ₹912,00 | ₹949,40 | ₹823,80 | 48,9M |
| 1 may. 2024 | ₹880,55 | -0,19% | ₹883,00 | ₹928,95 | ₹830,00 | 61,9M |
| 1 abr. 2024 | ₹882,20 | +6,26% | ₹838,00 | ₹914,00 | ₹833,20 | 57,3M |
| 1 mar. 2024 | ₹830,20 | +3,76% | ₹804,25 | ₹844,90 | ₹761,75 | 56,2M |
| 1 feb. 2024 | ₹800,10 | -2,27% | ₹822,00 | ₹850,00 | ₹790,00 | 44,3M |
| 1 ene. 2024 | ₹818,65 | -7,00% | ₹880,25 | ₹884,80 | ₹784,00 | 36,6M |
| 1 dic. 2023 | ₹880,25 | +9,88% | ₹805,00 | ₹895,75 | ₹796,90 | 51,2M |
| 1 nov. 2023 | ₹801,10 | +8,79% | ₹736,90 | ₹808,15 | ₹723,00 | 36,3M |
| 1 oct. 2023 | ₹736,35 | -5,55% | ₹776,55 | ₹801,00 | ₹725,25 | 32,2M |
| 1 sept. 2023 | ₹779,60 | -0,01% | ₹779,00 | ₹840,00 | ₹764,35 | 49,6M |
| 1 ago. 2023 | ₹779,65 | -4,54% | ₹823,00 | ₹835,00 | ₹770,55 | 44,6M |
| 1 jul. 2023 | ₹816,75 | +4,07% | ₹788,00 | ₹823,35 | ₹773,20 | 89,4M |
| 1 jun. 2023 | ₹784,80 | +12,71% | ₹698,90 | ₹789,00 | ₹691,15 | 65,8M |
| 1 may. 2023 | ₹696,30 | -4,00% | ₹731,95 | ₹746,50 | ₹681,05 | 49,3M |
| 1 abr. 2023 | ₹725,30 | +5,41% | ₹690,40 | ₹736,00 | ₹675,05 | 23,3M |
| 1 mar. 2023 | ₹688,10 | +3,13% | ₹668,00 | ₹692,50 | ₹649,05 | 38,8M |
| 1 feb. 2023 | ₹667,20 | -6,87% | ₹722,00 | ₹738,70 | ₹664,90 | 31,3M |
| 1 ene. 2023 | ₹716,45 | -6,72% | ₹771,90 | ₹783,50 | ₹692,80 | 50,3M |
| 1 dic. 2022 | ₹768,05 | +3,32% | ₹747,15 | ₹777,50 | ₹722,40 | 37,1M |
| 1 nov. 2022 | ₹743,40 | +10,30% | ₹670,00 | ₹745,65 | ₹670,00 | 45,5M |
| 1 oct. 2022 | ₹673,95 | +6,70% | ₹631,00 | ₹683,00 | ₹615,00 | 43,9M |
| 1 sept. 2022 | ₹631,65 | -5,29% | ₹655,00 | ₹701,80 | ₹614,20 | 55,7M |
| 1 ago. 2022 | ₹666,90 | +5,92% | ₹634,60 | ₹685,00 | ₹626,30 | 54,7M |
| 1 jul. 2022 | ₹629,60 | +11,53% | ₹556,55 | ₹637,95 | ₹541,00 | 89,9M |
| 1 jun. 2022 | ₹564,50 | +2,40% | ₹554,05 | ₹588,50 | ₹536,10 | 117,4M |
| 1 may. 2022 | ₹551,25 | -24,19% | ₹720,00 | ₹736,00 | ₹520,05 | 137,8M |
| 1 abr. 2022 | ₹727,15 | -0,75% | ₹735,00 | ₹790,00 | ₹695,25 | 95,3M |
| 1 mar. 2022 | ₹732,65 | +16,77% | ₹625,00 | ₹764,75 | ₹613,10 | 139,7M |
| 1 feb. 2022 | ₹627,45 | -0,24% | ₹633,95 | ₹678,00 | ₹566,00 | 70,0M |
| 1 ene. 2022 | ₹628,95 | -4,12% | ₹655,95 | ₹704,85 | ₹612,05 | 86,3M |
| 1 dic. 2021 | ₹655,95 | +7,82% | ₹614,95 | ₹692,95 | ₹614,00 | 109,9M |
| 1 nov. 2021 | ₹608,40 | -9,08% | ₹680,00 | ₹696,00 | ₹604,30 | 80,5M |
| 1 oct. 2021 | ₹669,15 | +0,13% | ₹660,00 | ₹727,30 | ₹653,05 | 94,5M |
| 1 sept. 2021 | ₹668,30 | -2,81% | ₹688,00 | ₹702,00 | ₹628,10 | 114,6M |
| 1 ago. 2021 | ₹687,60 | -6,70% | ₹741,40 | ₹776,50 | ₹664,00 | 152,9M |
| 1 jul. 2021 | ₹736,95 | +7,76% | ₹687,80 | ₹758,10 | ₹664,45 | 163,8M |
| 1 jun. 2021 | ₹683,90 | -3,80% | ₹716,50 | ₹737,20 | ₹646,15 | 179,3M |
| 1 may. 2021 | ₹710,90 | -0,97% | ₹714,00 | ₹773,00 | ₹671,90 | 308,9M |
| 1 abr. 2021 | ₹717,85 | +53,24% | ₹470,55 | ₹740,00 | ₹470,00 | 539,2M |
| 1 mar. 2021 | ₹468,45 | +18,46% | ₹402,60 | ₹473,80 | ₹393,35 | 177,3M |
| 1 feb. 2021 | ₹395,45 | +7,80% | ₹366,50 | ₹426,60 | ₹363,65 | 147,9M |
| 1 ene. 2021 | ₹366,85 | -5,26% | ₹387,25 | ₹413,10 | ₹363,20 | 155,2M |
| 1 dic. 2020 | ₹387,20 | +10,57% | ₹354,50 | ₹393,90 | ₹344,00 | 149,7M |
| 1 nov. 2020 | ₹350,20 | +13,33% | ₹311,45 | ₹362,20 | ₹306,55 | 134,1M |
| 1 oct. 2020 | ₹309,00 | +11,25% | ₹281,45 | ₹327,30 | ₹278,25 | 209,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.148,50 | +27,40% | ₹901,15 | ₹1.161,00 | ₹880,00 | 324,9M |
| 2024 | ₹901,50 | +2,41% | ₹880,25 | ₹1.063,00 | ₹761,75 | 589,7M |
| 2023 | ₹880,25 | +14,61% | ₹771,90 | ₹895,75 | ₹649,05 | 562,1M |
| 2022 | ₹768,05 | +17,09% | ₹655,95 | ₹790,00 | ₹520,05 | 973,3M |
| 2021 | ₹655,95 | +69,41% | ₹387,25 | ₹776,50 | ₹363,20 | 2,2B |
| 2020 | ₹387,20 | +43,38% | ₹270,70 | ₹393,90 | ₹132,50 | 2,4B |
| 2019 | ₹270,05 | -11,96% | ₹308,90 | ₹314,00 | ₹201,75 | 1,8B |
| 2018 | ₹306,75 | +13,70% | ₹269,50 | ₹427,55 | ₹261,70 | 1,3B |
| 2017 | ₹269,80 | +65,78% | ₹162,80 | ₹275,60 | ₹160,60 | 1,1B |
| 2016 | ₹162,75 | +57,67% | ₹102,89 | ₹188,60 | ₹95,00 | 1,7B |
| 2015 | ₹103,22 | -1,49% | ₹104,89 | ₹108,70 | ₹80,00 | 1,6B |
| 2014 | ₹104,78 | +3,01% | ₹101,98 | ₹136,65 | ₹80,40 | 1,3B |
| 2013 | ₹101,72 | +25,26% | ₹81,79 | ₹102,89 | ₹46,20 | 2,5B |
| 2012 | ₹81,21 | +60,11% | ₹50,72 | ₹88,60 | ₹50,21 | 4,0B |
| 2011 | ₹50,72 | -56,91% | ₹119,54 | ₹121,38 | ₹46,24 | 4,3B |
| 2010 | ₹117,71 | +16,18% | ₹101,30 | ₹140,00 | ₹93,00 | 3,5B |
| 2009 | ₹101,32 | +342,06% | ₹23,34 | ₹105,17 | ₹16,01 | 6,2B |
| 2008 | ₹22,92 | -82,63% | ₹133,00 | ₹136,58 | ₹16,81 | 2,0B |
| 2007 | ₹131,95 | +241,22% | ₹38,67 | ₹138,87 | ₹35,26 | 1,5B |
| 2006 | ₹38,67 | +68,57% | ₹23,00 | ₹39,48 | ₹18,41 | 728,7M |
| 2005 | ₹22,94 | -40,62% | ₹38,63 | ₹275,20 | ₹19,95 | 757,6M |
| 2004 | ₹38,63 | +28,04% | ₹30,74 | ₹43,43 | ₹13,71 | 416,2M |
| 2003 | ₹30,17 | 0,00% | ₹15,89 | ₹56,57 | ₹15,43 | 620,8M |
Cómo se Comportó JSW Steel Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción JSW Steel VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| JSW Steel | 14,73 % | 81,92 % | 307,41 % | 1.211,16 % | 738,45 % | 3.862,41 % | |
| Tata Steel | 4,05 % | 74,51 % | -52,52 % | -14,31 % | -72,76 % | -51,41 % | |
| Jindal Steel & Power | 3,37 % | 147,95 % | 458,43 % | 1.666,75 % | 45,21 % | 2.102,49 % | |
| Lloyds Metals | 39,79 % | 135,90 % | 135,90 % | 135,90 % | 135,90 % | 135,90 % | |
| Nmdc Limited | -0,37 % | 138,62 % | 269,09 % | 224,61 % | 9,97 % | -6,82 % | |
| Jindal Stainless | 2,76 % | 539,52 % | 1.697,98 % | 2.024,67 % | 524,32 % | 448,82 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty Metal | Sector | 0,64 % | 75,60 % | 347,94 % | 513,58 % | 161,81 % | 161,81 % |
Calcule sus Rendimientos de Inversión en JSW Steel
Análisis de Rendimiento de Inversión a Largo Plazo
JSW Steel stock price in Sep 2015 was ₹88,03, A ₹1.000,00 lump sum investment in JSW Steel made 10 years ago would be worth approximately ₹13.662,05 today, representing a exceptional return of 1.266,20 %. This translates to an annualized return (CAGR) of 29,84 %. During this period, JSW Steel paid out ₹54,17 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹13.662,05
Rendimiento Total
1.266,20 %
Rendimiento Anual (TCAC)
29,84 %
Dividendos Totales
₹615,36
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de JSW Steel (JSWSTEEL) durante los últimos 12 meses?
Durante los últimos 12 meses, JSW Steel ha entregado un rendimiento total de 14,7%.
- Máximo de 52 semanas alcanzó 1 161,00 INR el September 24, 2025.
- Mínimo de 52 semanas tocó 880,00 INR el January 13, 2025.
- Precio Actual cotizando a 1 148,50 INR al September 26, 2025.
- ¿Cuál es el rendimiento total de la acción de JSW Steel (JSWSTEEL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en JSW Steel (jswsteel) habría crecido a aproximadamente 40 741,00 INR al September 26, 2025, representando un rendimiento total de 307,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 32,4% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de JSW Steel con el sector Basic Materials?
JSW Steel (jswsteel) ha entregado un rendimiento anualizado de 29,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en JSW Steel habría crecido a 131 116,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de JSW Steel?
JSW Steel (jswsteel) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 1 211,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que JSW Steel ha logrado históricamente?
JSW Steel (jswsteel) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+14,7%), 3 years (+81,9%), 5 years (+307,4%), 10 years (+1 211,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.