JSW Dulux Limited (BOM:500710)
India · Delayed Price · Currency is INR 3,117.50
+31.35 (1.02%)
At close: Aug 21, 2026
JSW Dulux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3,010.00 | 3,087.45 | 2,978.35 | 3,050.75 | 3,050.75 | 2.24% | 1,720 |
| Jul 21, 2026 | 3,002.25 | 3,017.55 | 2,978.10 | 2,983.95 | 2,983.95 | -0.68% | 344 |
| Jul 20, 2026 | 3,017.00 | 3,035.95 | 2,987.10 | 3,004.40 | 3,004.40 | -1.18% | 967 |
| Jul 17, 2026 | 3,079.45 | 3,112.75 | 3,000.10 | 3,040.30 | 3,040.30 | -1.27% | 656 |
| Jul 16, 2026 | 2,955.05 | 3,117.50 | 2,936.00 | 3,079.40 | 3,079.40 | 4.37% | 4,038 |
| Jul 15, 2026 | 2,918.00 | 2,963.45 | 2,890.05 | 2,950.35 | 2,950.35 | 2.07% | 977 |
| Jul 14, 2026 | 2,974.90 | 2,974.90 | 2,880.00 | 2,890.55 | 2,890.55 | -1.69% | 988 |
| Jul 13, 2026 | 2,957.95 | 2,957.95 | 2,906.45 | 2,940.10 | 2,940.10 | 0.48% | 1,012 |
| Jul 10, 2026 | 2,915.50 | 2,963.20 | 2,878.00 | 2,926.15 | 2,926.15 | 0.37% | 3,172 |
| Jul 9, 2026 | 3,042.00 | 3,050.85 | 2,901.00 | 2,915.45 | 2,915.45 | -4.26% | 103,886 |
| Jul 8, 2026 | 3,051.05 | 3,094.70 | 3,035.00 | 3,045.30 | 3,045.30 | -1.94% | 512 |
| Jul 7, 2026 | 3,196.55 | 3,196.60 | 3,091.30 | 3,105.55 | 3,105.55 | -3.18% | 1,469 |
| Jul 6, 2026 | 3,274.90 | 3,300.00 | 3,177.50 | 3,207.55 | 3,207.55 | -2.08% | 804 |
| Jul 3, 2026 | 3,258.95 | 3,328.00 | 3,243.55 | 3,275.60 | 3,275.60 | 2.05% | 921 |
| Jul 2, 2026 | 3,285.40 | 3,286.75 | 3,229.85 | 3,259.85 | 3,209.85 | 1.18% | 2,281 |
| Jul 1, 2026 | 3,338.25 | 3,372.40 | 3,201.25 | 3,221.85 | 3,172.43 | 0.07% | 1,907 |
| Jun 30, 2026 | 3,279.95 | 3,304.00 | 3,212.75 | 3,219.60 | 3,170.22 | -1.37% | 2,122 |
| Jun 29, 2026 | 3,170.45 | 3,294.10 | 3,170.45 | 3,264.40 | 3,214.33 | 2.16% | 1,504 |
| Jun 25, 2026 | 3,289.90 | 3,289.90 | 3,180.80 | 3,195.45 | 3,146.44 | -0.95% | 515 |
| Jun 24, 2026 | 3,214.05 | 3,240.70 | 3,182.55 | 3,226.15 | 3,176.67 | 0.50% | 1,433 |
| Jun 23, 2026 | 3,286.85 | 3,286.90 | 3,195.00 | 3,210.10 | 3,160.86 | -1.54% | 914 |
| Jun 22, 2026 | 3,325.05 | 3,325.05 | 3,250.65 | 3,260.20 | 3,210.19 | -1.10% | 1,157 |
| Jun 19, 2026 | 3,216.95 | 3,325.00 | 3,205.90 | 3,296.35 | 3,245.79 | 2.06% | 976 |
| Jun 18, 2026 | 3,212.05 | 3,244.75 | 3,195.00 | 3,229.75 | 3,180.21 | - | 647 |
| Jun 17, 2026 | 3,250.75 | 3,310.95 | 3,207.55 | 3,229.90 | 3,180.36 | 0.72% | 2,182 |
| Jun 16, 2026 | 3,241.00 | 3,290.00 | 3,201.00 | 3,206.90 | 3,157.71 | -1.08% | 1,335 |
| Jun 15, 2026 | 3,175.00 | 3,275.00 | 3,175.00 | 3,241.75 | 3,192.03 | 2.15% | 3,522 |
| Jun 12, 2026 | 3,165.55 | 3,252.50 | 3,149.40 | 3,173.50 | 3,124.82 | -0.56% | 3,162 |