Skip to main content
logo
JSW Dulux Limited (BOM:500710)
India flag India · Delayed Price · Currency is INR
2,943.70
+20.25 (0.69%)
At close: Mar 27, 2026

JSW Dulux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,858.802,931.002,858.802,923.452,923.452.36%1,474
Mar 24, 20262,869.002,878.202,800.002,855.952,855.950.10%1,565
Mar 23, 20262,889.552,889.552,745.052,853.202,853.20-0.91%3,801
Mar 20, 20262,800.052,902.452,783.652,879.502,879.503.39%2,749
Mar 19, 20262,881.502,892.852,780.552,785.102,785.10-4.61%1,002
Mar 18, 20262,869.602,932.302,869.602,919.752,919.750.90%361
Mar 17, 20262,875.252,900.652,851.902,893.752,893.750.48%933
Mar 16, 20262,861.052,899.952,811.652,879.802,879.800.32%2,680
Mar 13, 20262,909.952,921.552,843.552,870.552,870.55-1.66%1,905
Mar 12, 20262,833.702,935.302,829.002,919.052,919.051.03%1,299
Mar 11, 20262,913.702,913.702,850.302,889.202,889.200.11%534
Mar 10, 20262,760.102,915.002,760.102,886.102,886.106.32%1,692
Mar 9, 20262,750.002,750.002,680.002,714.552,714.55-1.95%1,268
Mar 6, 20262,810.652,867.802,755.052,768.602,768.60-2.43%1,946
Mar 5, 20262,850.802,889.602,823.702,837.502,837.50-1.89%1,275
Mar 4, 20262,889.352,921.652,826.952,892.052,892.05-0.28%3,182
Mar 2, 20262,860.402,942.302,808.602,900.102,900.10-1.17%2,300
Feb 27, 20263,007.603,023.402,890.002,934.402,934.40-3.14%176,859
Feb 26, 20263,090.903,100.002,957.103,029.553,029.55-1.98%899
Feb 25, 20263,115.703,116.603,078.353,090.853,090.85-0.80%480
Feb 24, 20263,090.503,120.553,083.103,115.703,115.700.82%3,007
Feb 23, 20263,000.303,096.003,000.303,090.503,090.500.99%783
Feb 20, 20263,004.453,076.703,004.453,060.203,060.200.64%822
Feb 19, 20263,155.953,155.953,023.803,040.803,040.80-0.90%481
Feb 18, 20263,001.103,075.553,001.103,068.353,068.351.19%677
Feb 17, 20263,007.053,040.002,997.753,032.253,032.250.37%559
Feb 16, 20262,926.003,027.802,922.053,021.103,021.102.39%863
Feb 13, 20262,977.602,977.602,891.052,950.502,950.50-1.66%884
Feb 12, 20262,990.003,018.002,990.003,000.203,000.200.11%2,042
Feb 11, 20263,026.003,034.502,989.002,997.052,997.05-0.96%827
Feb 10, 20262,944.403,033.002,944.403,026.003,026.001.77%539
Feb 9, 20262,925.902,985.502,898.102,973.502,973.502.09%1,186
Feb 6, 20262,816.402,933.002,813.752,912.502,912.503.23%1,759
Feb 5, 20262,885.002,885.052,801.502,821.352,821.35-2.35%1,940
Feb 4, 20262,856.002,897.102,798.502,889.302,889.301.17%1,530
Feb 3, 20262,860.002,880.002,799.352,855.952,855.951.33%2,135
Feb 2, 20262,650.052,844.952,649.052,818.552,818.553.43%1,843
Feb 1, 20262,780.652,803.802,661.002,725.102,725.10-2.81%3,272
Jan 30, 20262,784.052,809.202,734.252,803.752,803.750.71%923
Jan 29, 20262,802.752,825.802,750.002,784.052,784.05-1.54%1,138
Jan 28, 20262,887.452,897.902,811.002,827.552,827.55-2.44%1,396
Jan 27, 20263,203.003,203.002,856.552,898.402,898.40-1.23%1,706
Jan 23, 20262,929.952,958.002,911.002,934.402,934.40-0.33%1,324
Jan 22, 20262,920.102,975.802,916.102,944.202,944.20-0.05%1,199
Jan 21, 20262,970.002,979.952,918.902,945.802,945.80-0.97%10,746
Jan 20, 20263,044.953,070.002,961.102,974.652,974.65-2.69%1,549
Jan 19, 20263,085.153,085.153,045.003,056.953,056.95-0.95%2,585
Jan 16, 20263,107.753,121.453,070.003,086.253,086.25-0.71%1,589
Jan 14, 20263,100.203,125.453,089.903,108.253,108.250.26%842
Jan 13, 20263,133.553,146.353,081.503,100.103,100.10-1.06%1,043