JSW Steel Ltd.

NSE Symbol: JSWSTEEL | BSE Code: 500228 | ISIN: INE019A01038 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

197.05

Change	Change %
5.05	2.63%
Updated:05 Jun, 2020, 16:02 PM IST

BSE

197.00

Change	Change %
4.95	2.58%
Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE235.00	2.80	1.55	124.00%	194.25
Previous Close 1.25 Open 2.70 High 3.10 Low 2.70 Vol 23,000 Open Interest (OI) 18,400 Change in OI 6,900 Bid Price 2.10 Offer Price 2.70 Bid Quantity 2,300 Offer Quantity 6,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE240.00	1.80	0.90	100.00%	195.25
Previous Close 0.90 Open 1.35 High 2.65 Low 1.15 Vol 7,03,800 Open Interest (OI) 3,15,100 Change in OI 2,50,700 Bid Price 1.80 Offer Price 1.90 Bid Quantity 6,900 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE230.00	2.75	1.15	71.88%	194.30
Previous Close 1.60 Open 2.10 High 3.85 Low 2.10 Vol 11,54,600 Open Interest (OI) 3,68,000 Change in OI 2,34,600 Bid Price 2.75 Offer Price 2.90 Bid Quantity 9,200 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE220.00	4.45	1.80	67.92%	192.60
Previous Close 2.65 Open 2.80 High 5.90 Low 2.80 Vol 30,22,200 Open Interest (OI) 7,68,200 Change in OI 4,89,900 Bid Price 4.35 Offer Price 4.60 Bid Quantity 2,300 Offer Quantity 4,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE215.00	5.50	2.00	57.14%	191.55
Previous Close 3.50 Open 3.65 High 7.25 Low 3.65 Vol 8,94,700 Open Interest (OI) 1,90,900 Change in OI 43,700 Bid Price 5.30 Offer Price 5.50 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE210.00	6.95	2.50	56.18%	190.10
Previous Close 4.45 Open 5.10 High 9.00 Low 5.00 Vol 40,04,300 Open Interest (OI) 8,41,800 Change in OI 3,51,900 Bid Price 6.80 Offer Price 7.05 Bid Quantity 6,900 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE225.00	3.50	1.20	52.17%	193.55
Previous Close 2.30 Open 4.00 High 4.60 Low 3.50 Vol 85,100 Open Interest (OI) 36,800 Change in OI 0 Bid Price 3.55 Offer Price 3.80 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE205.00	8.40	2.65	46.09%	188.65
Previous Close 5.75 Open 6.45 High 11.10 Low 6.40 Vol 28,98,000 Open Interest (OI) 5,06,000 Change in OI 2,62,200 Bid Price 8.30 Offer Price 8.50 Bid Quantity 6,900 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE200.00	10.60	3.20	43.24%	186.45
Previous Close 7.40 Open 8.75 High 13.45 Low 8.00 Vol 90,09,100 Open Interest (OI) 18,40,000 Change in OI 7,93,500 Bid Price 10.55 Offer Price 10.70 Bid Quantity 6,900 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE195.00	12.90	3.60	38.71%	184.15
Previous Close 9.30 Open 10.50 High 16.00 Low 10.25 Vol 10,09,700 Open Interest (OI) 3,01,300 Change in OI -94,300 Bid Price 12.80 Offer Price 13.15 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE190.00	15.60	3.75	31.65%	181.45
Previous Close 11.85 Open 14.00 High 19.10 Low 12.85 Vol 9,13,100 Open Interest (OI) 4,34,700 Change in OI 9,200 Bid Price 15.50 Offer Price 15.95 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE170.00	34.45	8.05	30.49%	162.60
Previous Close 26.40 Open 31.10 High 34.45 Low 31.00 Vol 25,300 Open Interest (OI) 66,700 Change in OI 0 Bid Price 29.70 Offer Price 30.95 Bid Quantity 2,300 Offer Quantity 6,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE185.00	18.10	3.50	23.97%	178.95
Previous Close 14.60 Open 19.50 High 20.80 Low 18.10 Vol 39,100 Open Interest (OI) 73,600 Change in OI -6,900 Bid Price 18.40 Offer Price 19.45 Bid Quantity 2,300 Offer Quantity 4,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE180.00	22.55	3.80	20.27%	174.50
Previous Close 18.75 Open 19.25 High 26.00 Low 19.25 Vol 1,47,200 Open Interest (OI) 1,26,500 Change in OI -16,100 Bid Price 22.05 Offer Price 22.85 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE175.00	25.90	4.05	18.54%	171.15
Previous Close 21.85 Open 27.25 High 30.00 Low 25.25 Vol 18,400 Open Interest (OI) 36,800 Change in OI 2,300 Bid Price 25.65 Offer Price 27.35 Bid Quantity 2,300 Offer Quantity 6,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE110.00	0.15	0.00	0.00%	196.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,600 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 2,300 Offer Quantity 4,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE220.00	36.00	0.00	0.00%	161.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,500 Change in OI 0 Bid Price 25.90 Offer Price 27.35 Bid Quantity 11,500 Offer Quantity 11,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE165.00	33.95	0.00	0.00%	163.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,200 Change in OI 0 Bid Price 33.70 Offer Price 35.40 Bid Quantity 16,100 Offer Quantity 9,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK CE160.00	37.75	0.00	0.00%	159.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,600 Change in OI 0 Bid Price 37.95 Offer Price 39.80 Bid Quantity 18,400 Offer Quantity 13,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE155.00	1.10	0.00	0.00%	195.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 27,600 Change in OI 0 Bid Price 0.50 Offer Price 1.50 Bid Quantity 2,300 Offer Quantity 20,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE240.00	69.00	0.00	0.00%	128.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,600 Change in OI 0 Bid Price 42.75 Offer Price 44.90 Bid Quantity 13,800 Offer Quantity 9,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE215.00	23.10	-1.15	-4.74%	173.95
Previous Close 24.25 Open 20.85 High 23.10 Low 20.85 Vol 9,200 Open Interest (OI) 4,600 Change in OI 0 Bid Price 22.10 Offer Price 23.50 Bid Quantity 2,300 Offer Quantity 16,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE160.00	1.25	-0.15	-10.71%	195.80
Previous Close 1.40 Open 1.00 High 1.25 Low 0.85 Vol 59,800 Open Interest (OI) 2,43,800 Change in OI 11,500 Bid Price 0.90 Offer Price 1.25 Bid Quantity 4,600 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE205.00	15.70	-2.40	-13.26%	181.35
Previous Close 18.10 Open 13.70 High 15.70 Low 13.70 Vol 20,700 Open Interest (OI) 6,900 Change in OI 0 Bid Price 15.30 Offer Price 15.85 Bid Quantity 9,200 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE195.00	10.00	-1.55	-13.42%	187.05
Previous Close 11.55 Open 9.60 High 10.70 Low 8.30 Vol 6,96,900 Open Interest (OI) 3,61,100 Change in OI 1,21,900 Bid Price 9.80 Offer Price 10.15 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE180.00	4.60	-0.80	-14.81%	192.45
Previous Close 5.40 Open 4.70 High 4.85 Low 3.65 Vol 7,88,900 Open Interest (OI) 2,80,600 Change in OI 32,200 Bid Price 4.40 Offer Price 4.60 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE210.00	18.15	-3.35	-15.58%	178.90
Previous Close 21.50 Open 18.00 High 18.15 Low 18.00 Vol 4,600 Open Interest (OI) 18,400 Change in OI 0 Bid Price 18.45 Offer Price 19.80 Bid Quantity 4,600 Offer Quantity 6,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE170.00	2.40	-0.45	-15.79%	194.65
Previous Close 2.85 Open 1.80 High 2.60 Low 1.75 Vol 3,10,500 Open Interest (OI) 3,05,900 Change in OI 43,700 Bid Price 2.20 Offer Price 2.45 Bid Quantity 2,300 Offer Quantity 4,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE190.00	7.70	-1.45	-15.85%	189.35
Previous Close 9.15 Open 8.45 High 8.45 Low 6.35 Vol 17,59,500 Open Interest (OI) 5,52,000 Change in OI 1,95,500 Bid Price 7.40 Offer Price 7.85 Bid Quantity 6,900 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE200.00	12.50	-2.40	-16.11%	184.55
Previous Close 14.90 Open 11.00 High 13.60 Low 10.70 Vol 8,09,600 Open Interest (OI) 2,36,900 Change in OI 1,42,600 Bid Price 12.40 Offer Price 12.75 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE175.00	3.30	-0.65	-16.46%	193.75
Previous Close 3.95 Open 3.05 High 3.55 Low 2.70 Vol 3,31,200 Open Interest (OI) 2,43,800 Change in OI -6,900 Bid Price 3.15 Offer Price 3.55 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE185.00	5.95	-1.20	-16.78%	191.10
Previous Close 7.15 Open 6.00 High 6.45 Low 4.95 Vol 3,74,900 Open Interest (OI) 1,12,700 Change in OI 20,700 Bid Price 5.80 Offer Price 6.00 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE150.00	0.50	-0.15	-23.08%	196.55
Previous Close 0.65 Open 0.80 High 0.80 Low 0.40 Vol 25,300 Open Interest (OI) 1,88,600 Change in OI 2,300 Bid Price 0.45 Offer Price 0.70 Bid Quantity 6,900 Offer Quantity 11,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE165.00	1.50	-0.75	-33.33%	195.55
Previous Close 2.25 Open 1.85 High 1.85 Low 1.50 Vol 9,200 Open Interest (OI) 96,600 Change in OI 4,600 Bid Price 1.40 Offer Price 1.90 Bid Quantity 2,300 Offer Quantity 2,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE230.00	34.40	-59.10	-63.21%	162.65
Previous Close 93.50 Open 34.40 High 34.40 Low 34.40 Vol 2,300 Open Interest (OI) 2,300 Change in OI 0 Bid Price 34.15 Offer Price 35.65 Bid Quantity 13,800 Offer Quantity 13,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 25-06-2020	OPTSTK PE130.00	0.15	-1.55	-91.18%	196.90
Previous Close 1.70 Open 1.25 High 1.25 Low 0.15 Vol 4,600 Open Interest (OI) 2,300 Change in OI 0 Bid Price 0.10 Offer Price 0.70 Bid Quantity 2,300 Offer Quantity 16,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 30-07-2020	OPTSTK CE200.00	15.95	3.10	24.12%	181.10
Previous Close 12.85 Open 15.95 High 15.95 Low 15.95 Vol 2,700 Open Interest (OI) 5,400 Change in OI 0 Bid Price 14.75 Offer Price 17.20 Bid Quantity 16,200 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 30-07-2020	OPTSTK PE180.00	9.90	0.00	0.00%	187.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,700 Change in OI 0 Bid Price 7.70 Offer Price 10.85 Bid Quantity 32,400 Offer Quantity 32,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 30-07-2020	OPTSTK CE190.00	18.00	0.00	0.00%	179.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,700 Change in OI 0 Bid Price 18.30 Offer Price 22.55 Bid Quantity 32,400 Offer Quantity 32,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 30-07-2020	OPTSTK CE195.00	16.00	0.00	0.00%	181.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,700 Change in OI 0 Bid Price 16.15 Offer Price 19.65 Bid Quantity 32,400 Offer Quantity 16,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 30-07-2020	OPTSTK PE175.00	7.25	-23.30	-76.27%	189.80
Previous Close 30.55 Open 7.25 High 7.25 Low 7.00 Vol 10,800 Open Interest (OI) 8,100 Change in OI 0 Bid Price 6.60 Offer Price 8.45 Bid Quantity 16,200 Offer Quantity 5,400 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for JSW Steel Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for JSW Steel Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

JSW Steel's Price Swing Today

35.93% 64.07%

Recovery from Intraday Low Fall from Intrday High

30.97% 69.03%

Recovery from Intraday Low Fall from Intrday High

JSW Steel's News and Announcements

JSW Steel To Pay Rs 19,700 Crore By March 15 To Acquire Bhushan Power

By NDTV on 20 Feb 2020 | 05:37 AM

Disclosure Pursuant To Regulation 30 Of The Securities And Exchange Board Of India (Listing Obligations And Disclosure Requirement) Regulations, 2015, As Amended ('LODR Regulations') - Proposal To Seek Modification And Clarification From The Hon'Ble NCLT

By BSE on 26 Dec 2018 | 16:08 PM

Shareholder Meeting / Postal Ballot-Outcome of AGM

By BSE on 17 Aug 2018 | 10:57 AM

Disclosure of Voting results of AGM (Regulation 44(3) of SEBI (LODR) Regulations, 2015)

By BSE on 26 Jul 2018 | 17:03 PM

Disclosures under Reg. 31(1) and 31(2) of SEBI (SAST) Regulations, 2011

By BSE on 26 Jul 2018 | 14:55 PM

JSW Steel's Recent video coverage

JSW Steel plans to raise $300-500 mn via stake sale

JSW Steel in talks with Brazilian co for iron ore assets

JSW Steel's Corporate Information

JSW Steel's Reports

JSW is part of $10 billion OP Jindal Group. It has grown to $5 billion in little over a decade and has presence across various sectors – Steel, Energy, Minerals, Port & Infrastructure, Ce...

Management Info

Sajjan Jindal Chairman

Sajjan Jindal Managing Director

Lancy Varghese Secretary

Registered Office

Address: J S W Centre J S W Centre Bandra (East),-

Tel: 022 42861000

Fax: 022 42863000

Email: -

Website: www.jsw.in

Registrars Details

Karvy Fintech Pvt Ltd.-(Karvy Computuershare Pvt Ltd.)

Plot No 17-24 , Near Image Hospital,Reliance Cybervilae,Vithalrao Nagar,Madhapur,Hyderabad
Plot No 17-24 , Near Image Hospital,
Reliance Cybervilae,Vithalrao Nagar,

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

JSW Steel Ltd.

PUT/CALL Ratio (PCR)

Options Chain

JSW Steel

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites