JSW Dulux Limited (BOM:500710)
India · Delayed Price · Currency is INR 3,020.75
-60.05 (-1.95%)
At close: Oct 1, 2026
JSW Dulux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,091.90 | 3,091.90 | 2,962.65 | 3,020.75 | 3,020.75 | -1.95% | 1,821 |
| Sep 30, 2026 | 3,078.85 | 3,089.00 | 3,041.05 | 3,080.80 | 3,080.80 | 1.58% | 473 |
| Sep 29, 2026 | 3,170.05 | 3,170.05 | 3,009.40 | 3,032.85 | 3,032.85 | -4.60% | 9,568 |
| Sep 28, 2026 | 3,216.40 | 3,235.95 | 3,150.50 | 3,179.15 | 3,179.15 | -0.65% | 2,128 |
| Sep 25, 2026 | 3,125.00 | 3,245.50 | 3,113.55 | 3,199.80 | 3,199.80 | 2.12% | 5,067 |
| Sep 24, 2026 | 3,165.80 | 3,165.80 | 3,111.50 | 3,133.40 | 3,133.40 | -0.86% | 1,177 |
| Sep 23, 2026 | 3,189.95 | 3,260.95 | 3,140.00 | 3,160.70 | 3,160.70 | 0.77% | 5,893 |
| Sep 22, 2026 | 3,151.75 | 3,183.00 | 3,131.20 | 3,136.45 | 3,136.45 | -0.49% | 215,905 |
| Sep 21, 2026 | 3,198.45 | 3,205.00 | 3,131.75 | 3,151.75 | 3,151.75 | -1.46% | 477 |
| Sep 18, 2026 | 3,090.00 | 3,237.35 | 3,060.15 | 3,198.40 | 3,198.40 | 4.12% | 1,064 |
| Sep 17, 2026 | 3,073.35 | 3,090.05 | 3,060.70 | 3,071.85 | 3,071.85 | -0.25% | 137 |
| Sep 16, 2026 | 3,090.95 | 3,095.90 | 3,040.00 | 3,079.65 | 3,079.65 | -1.98% | 915 |
| Sep 15, 2026 | 3,199.95 | 3,199.95 | 3,080.45 | 3,141.70 | 3,141.70 | -0.45% | 1,553 |
| Sep 11, 2026 | 3,160.05 | 3,169.65 | 3,144.90 | 3,155.90 | 3,155.90 | -0.83% | 2,232 |
| Sep 10, 2026 | 3,203.80 | 3,204.20 | 3,165.60 | 3,182.40 | 3,182.40 | 0.18% | 162 |
| Sep 9, 2026 | 3,163.05 | 3,195.30 | 3,150.00 | 3,176.65 | 3,176.65 | 0.08% | 89 |
| Sep 8, 2026 | 3,209.90 | 3,209.90 | 3,153.90 | 3,174.00 | 3,174.00 | -0.38% | 1,073 |
| Sep 7, 2026 | 3,217.20 | 3,225.80 | 3,165.00 | 3,186.15 | 3,186.15 | 0.39% | 796 |
| Sep 4, 2026 | 3,178.00 | 3,205.60 | 3,160.00 | 3,173.90 | 3,173.90 | 0.25% | 1,278 |
| Sep 3, 2026 | 3,165.70 | 3,180.00 | 3,148.00 | 3,166.00 | 3,166.00 | 0.01% | 2,627 |
| Sep 2, 2026 | 3,123.05 | 3,170.00 | 3,080.90 | 3,165.70 | 3,165.70 | 0.73% | 1,717 |
| Sep 1, 2026 | 3,166.00 | 3,166.05 | 3,100.00 | 3,142.70 | 3,142.70 | -0.41% | 1,315 |
| Aug 31, 2026 | 3,094.00 | 3,175.50 | 3,072.20 | 3,155.70 | 3,155.70 | 1.36% | 1,789 |
| Aug 28, 2026 | 3,125.15 | 3,136.25 | 3,105.55 | 3,113.25 | 3,113.25 | 0.11% | 235 |
| Aug 27, 2026 | 3,100.00 | 3,125.90 | 3,094.00 | 3,109.75 | 3,109.75 | 0.33% | 1,490 |
| Aug 26, 2026 | 3,113.00 | 3,125.10 | 3,082.00 | 3,099.45 | 3,099.45 | -0.44% | 660 |
| Aug 25, 2026 | 3,122.90 | 3,129.85 | 3,085.80 | 3,113.25 | 3,113.25 | -0.48% | 739 |
| Aug 24, 2026 | 3,114.80 | 3,135.10 | 3,084.95 | 3,128.20 | 3,128.20 | 0.34% | 394 |
| Aug 21, 2026 | 3,081.75 | 3,135.20 | 3,069.20 | 3,117.50 | 3,117.50 | 1.02% | 784 |
| Aug 20, 2026 | 3,094.00 | 3,104.35 | 3,078.75 | 3,086.15 | 3,086.15 | -0.23% | 316 |
| Aug 19, 2026 | 3,102.10 | 3,130.00 | 3,087.95 | 3,093.15 | 3,093.15 | -0.61% | 1,540 |
| Aug 18, 2026 | 3,169.50 | 3,169.50 | 3,094.00 | 3,112.00 | 3,112.00 | -0.87% | 307 |
| Aug 17, 2026 | 3,163.30 | 3,185.05 | 3,133.35 | 3,139.25 | 3,139.25 | -0.93% | 1,180 |
| Aug 14, 2026 | 3,148.95 | 3,176.30 | 3,114.50 | 3,168.70 | 3,168.70 | 1.61% | 25,633 |
| Aug 13, 2026 | 3,099.00 | 3,140.00 | 3,099.00 | 3,118.60 | 3,118.60 | 0.71% | 500 |
| Aug 12, 2026 | 3,155.00 | 3,155.00 | 3,075.50 | 3,096.60 | 3,096.60 | -1.92% | 3,701 |
| Aug 11, 2026 | 3,055.95 | 3,192.50 | 3,055.95 | 3,157.10 | 3,157.10 | 3.29% | 3,989 |
| Aug 10, 2026 | 3,041.00 | 3,065.25 | 2,975.25 | 3,056.50 | 3,056.50 | 1.42% | 1,411 |
| Aug 7, 2026 | 3,072.00 | 3,100.80 | 3,001.80 | 3,013.85 | 3,013.85 | -2.12% | 1,502 |
| Aug 6, 2026 | 3,050.00 | 3,104.00 | 3,026.95 | 3,079.05 | 3,079.05 | 2.09% | 1,099 |
| Aug 5, 2026 | 3,046.20 | 3,074.95 | 2,995.20 | 3,016.15 | 3,016.15 | 1.08% | 1,122 |
| Aug 4, 2026 | 3,029.85 | 3,066.10 | 2,953.00 | 2,983.85 | 2,983.85 | -0.63% | 1,299 |
| Aug 3, 2026 | 2,890.05 | 3,035.00 | 2,890.05 | 3,002.85 | 3,002.85 | 2.07% | 2,290 |
| Jul 31, 2026 | 2,999.95 | 2,999.95 | 2,920.55 | 2,942.00 | 2,942.00 | -0.43% | 598 |
| Jul 30, 2026 | 2,975.65 | 3,002.90 | 2,945.70 | 2,954.75 | 2,954.75 | -0.70% | 310 |
| Jul 29, 2026 | 2,911.05 | 3,000.00 | 2,911.05 | 2,975.65 | 2,975.65 | 1.64% | 1,672 |
| Jul 28, 2026 | 2,910.05 | 2,945.75 | 2,910.05 | 2,927.50 | 2,927.50 | -0.65% | 284 |
| Jul 27, 2026 | 2,950.05 | 2,959.10 | 2,915.90 | 2,946.55 | 2,946.55 | 0.30% | 734 |
| Jul 24, 2026 | 2,912.25 | 2,958.85 | 2,873.80 | 2,937.65 | 2,937.65 | 0.72% | 874 |
| Jul 23, 2026 | 3,051.00 | 3,051.00 | 2,910.00 | 2,916.55 | 2,916.55 | -4.40% | 548 |