Skip to main content
logo
JSW Dulux Limited (BOM:500710)
India flag India · Delayed Price · Currency is INR
3,296.35
+66.60 (2.06%)
At close: Jun 19, 2026

JSW Dulux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,216.953,325.003,205.903,296.353,296.352.06%976
Jun 18, 20263,212.053,244.753,195.003,229.753,229.75-647
Jun 17, 20263,250.753,310.953,207.553,229.903,229.900.72%2,182
Jun 16, 20263,241.003,290.003,201.003,206.903,206.90-1.08%1,335
Jun 15, 20263,175.003,275.003,175.003,241.753,241.752.15%3,522
Jun 12, 20263,165.553,252.503,149.403,173.503,173.50-0.56%3,162
Jun 11, 20263,160.503,284.953,156.553,191.353,191.350.44%2,504
Jun 10, 20263,124.353,208.003,122.403,177.503,177.501.94%2,323
Jun 9, 20263,190.253,194.003,099.903,117.103,117.10-1.52%816
Jun 8, 20263,080.053,175.103,067.353,165.153,165.151.71%2,230
Jun 5, 20263,090.003,138.153,088.353,111.903,111.900.84%1,576
Jun 4, 20263,069.053,209.403,057.303,086.003,086.00-1.00%1,411
Jun 3, 20263,110.003,250.603,095.103,117.053,117.05-0.21%2,533
Jun 2, 20263,100.053,150.003,100.003,123.553,123.55-1.30%1,584
Jun 1, 20263,184.953,226.003,131.003,164.603,164.600.42%4,180
May 29, 20262,919.353,160.002,919.353,151.253,151.258.48%3,598
May 27, 20262,905.452,917.002,889.302,904.852,904.850.13%81,651
May 26, 20262,944.002,951.252,897.102,901.102,901.10-1.54%843
May 25, 20262,999.952,999.952,925.352,946.602,946.601.79%444
May 22, 20262,890.052,920.002,880.002,894.702,894.70-0.60%470
May 21, 20262,941.502,941.502,878.552,912.102,912.10-0.55%676
May 20, 20262,921.002,932.852,913.952,928.352,928.350.10%387
May 19, 20262,870.952,942.302,870.952,925.552,925.55-0.08%852
May 18, 20262,894.752,940.202,862.052,927.852,927.850.01%365
May 15, 20262,930.002,944.602,903.302,927.452,927.450.01%694
May 14, 20263,037.603,037.602,905.002,927.052,927.05-1.71%499
May 13, 20262,931.103,029.702,920.002,978.002,978.002.15%1,457
May 12, 20263,005.703,073.502,900.002,915.302,915.30-4.29%1,183
May 11, 20263,000.003,059.002,876.003,045.853,045.853.28%12,285
May 8, 20262,972.052,984.452,936.752,949.002,949.00-0.51%102,095
May 7, 20262,991.703,001.302,946.302,964.202,964.20-0.88%633
May 6, 20262,930.103,020.002,919.102,990.452,990.450.37%25,011
May 5, 20262,948.853,002.052,945.402,979.302,979.301.41%778
May 4, 20262,952.002,971.752,928.402,937.802,937.80-0.42%368
Apr 30, 20262,968.552,968.552,935.602,950.202,950.20-0.90%586
Apr 29, 20262,980.003,004.902,953.902,977.102,977.10-0.03%488
Apr 28, 20263,010.303,010.302,955.002,977.902,977.90-0.42%14,862
Apr 27, 20262,957.303,041.002,957.302,990.402,990.401.51%586
Apr 24, 20262,929.002,985.002,928.952,946.002,946.00-0.15%1,361
Apr 23, 20262,939.152,959.902,925.002,950.402,950.400.19%311
Apr 22, 20262,900.002,954.952,876.902,944.902,944.901.02%1,317
Apr 21, 20262,937.702,937.702,862.002,915.102,915.101.17%753
Apr 20, 20262,890.052,947.202,864.302,881.452,881.45-1.68%1,445
Apr 17, 20262,975.802,999.952,914.002,930.652,930.65-0.95%1,232
Apr 16, 20263,018.953,018.952,935.002,958.702,958.70-1.41%1,228
Apr 15, 20262,986.053,040.002,984.853,001.003,001.000.51%468
Apr 13, 20262,926.053,005.952,920.402,985.852,985.850.26%1,870
Apr 10, 20262,984.303,000.002,963.902,978.202,978.20-0.20%636
Apr 9, 20262,998.853,009.002,954.702,984.302,984.300.42%443
Apr 8, 20263,000.003,037.852,965.052,971.702,971.70-0.19%48,979