Skip to main content
logo
JSW Dulux Limited (BOM:500710)
India flag India · Delayed Price · Currency is INR
276.05
-4.50 (-1.60%)
At close: Oct 28, 2026

JSW Dulux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026282.35282.35273.00276.05276.05-1.60%10,669
Oct 27, 2026279.55282.00273.25280.55280.550.34%41,869
Oct 26, 2026292.15292.15271.20279.60279.60-2.37%28,553
Oct 23, 2026304.00304.00280.10286.40286.40-5.38%37,853
Oct 22, 2026302.65304.40285.00302.70302.701.16%5,307
Oct 21, 2026307.76308.08298.11299.22299.22-2.15%16,170
Oct 19, 2026309.39312.50303.50305.80305.800.26%25,100
Oct 16, 2026305.07307.30302.33305.02305.020.35%17,810
Oct 15, 2026310.00310.00302.63303.94303.94-1.85%6,620
Oct 14, 2026308.75314.96306.68309.66309.660.99%9,900
Oct 13, 2026305.02308.17303.58306.61306.610.41%10,910
Oct 12, 2026304.22308.00301.87305.35305.351.66%16,280
Oct 9, 2026301.50302.96297.84300.37300.370.48%7,520
Oct 8, 2026303.50303.52297.84298.94298.94-1.33%29,950
Oct 7, 2026302.60308.80300.00302.96302.960.92%9,360
Oct 6, 2026300.48301.91295.24300.20300.201.34%14,280
Oct 5, 2026305.01308.70292.77296.24296.24-1.93%40,830
Oct 1, 2026309.19309.19296.27302.08302.08-1.95%18,210
Sep 30, 2026307.89308.90304.11308.08308.081.58%4,730
Sep 29, 2026317.01317.01300.94303.29303.29-4.60%95,680
Sep 28, 2026321.64323.60315.05317.92317.92-0.65%21,280
Sep 25, 2026312.50324.55311.36319.98319.982.12%50,670
Sep 24, 2026316.58316.58311.15313.34313.34-0.86%11,770
Sep 23, 2026319.00326.10314.00316.07316.070.77%58,930
Sep 22, 2026315.18318.30313.12313.65313.65-0.49%2,159,050
Sep 21, 2026319.85320.50313.18315.18315.18-1.46%4,770
Sep 18, 2026309.00323.74306.02319.84319.844.12%10,640
Sep 17, 2026307.34309.01306.07307.19307.19-0.25%1,370
Sep 16, 2026309.10309.59304.00307.97307.97-1.98%9,150
Sep 15, 2026320.00320.00308.05314.17314.17-0.45%15,530
Sep 11, 2026316.01316.97314.49315.59315.59-0.83%22,320
Sep 10, 2026320.38320.42316.56318.24318.240.18%1,620
Sep 9, 2026316.31319.53315.00317.67317.670.08%890
Sep 8, 2026320.99320.99315.39317.40317.40-0.38%10,730
Sep 7, 2026321.72322.58316.50318.62318.620.39%7,960
Sep 4, 2026317.80320.56316.00317.39317.390.25%12,780
Sep 3, 2026316.57318.00314.80316.60316.600.01%26,270
Sep 2, 2026312.31317.00308.09316.57316.570.73%17,170
Sep 1, 2026316.60316.61310.00314.27314.27-0.41%13,150
Aug 31, 2026309.40317.55307.22315.57315.571.36%17,890
Aug 28, 2026312.52313.63310.56311.33311.330.11%2,350
Aug 27, 2026310.00312.59309.40310.98310.980.33%14,900
Aug 26, 2026311.30312.51308.20309.95309.95-0.44%6,600
Aug 25, 2026312.29312.99308.58311.33311.33-0.48%7,390
Aug 24, 2026311.48313.51308.50312.82312.820.34%3,940
Aug 21, 2026308.18313.52306.92311.75311.751.02%7,840
Aug 20, 2026309.40310.44307.88308.62308.62-0.23%3,160
Aug 19, 2026310.21313.00308.80309.32309.32-0.61%15,400
Aug 18, 2026316.95316.95309.40311.20311.20-0.87%3,070
Aug 17, 2026316.33318.51313.34313.93313.93-0.93%11,800