JSW Dulux Limited (BOM:500710)
India · Delayed Price · Currency is INR 2,942.00
-12.75 (-0.43%)
At close: Jul 31, 2026
JSW Dulux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,160.50 | 3,284.95 | 3,156.55 | 3,191.35 | 3,142.40 | 0.44% | 2,504 |
| Jun 10, 2026 | 3,124.35 | 3,208.00 | 3,122.40 | 3,177.50 | 3,128.76 | 1.94% | 2,323 |
| Jun 9, 2026 | 3,190.25 | 3,194.00 | 3,099.90 | 3,117.10 | 3,069.29 | -1.52% | 816 |
| Jun 8, 2026 | 3,080.05 | 3,175.10 | 3,067.35 | 3,165.15 | 3,116.60 | 1.71% | 2,230 |
| Jun 5, 2026 | 3,090.00 | 3,138.15 | 3,088.35 | 3,111.90 | 3,064.17 | 0.84% | 1,576 |
| Jun 4, 2026 | 3,069.05 | 3,209.40 | 3,057.30 | 3,086.00 | 3,038.67 | -1.00% | 1,411 |
| Jun 3, 2026 | 3,110.00 | 3,250.60 | 3,095.10 | 3,117.05 | 3,069.24 | -0.21% | 2,533 |
| Jun 2, 2026 | 3,100.05 | 3,150.00 | 3,100.00 | 3,123.55 | 3,075.64 | -1.30% | 1,584 |
| Jun 1, 2026 | 3,184.95 | 3,226.00 | 3,131.00 | 3,164.60 | 3,116.06 | 0.42% | 4,180 |
| May 29, 2026 | 2,919.35 | 3,160.00 | 2,919.35 | 3,151.25 | 3,102.92 | 8.48% | 3,598 |
| May 27, 2026 | 2,905.45 | 2,917.00 | 2,889.30 | 2,904.85 | 2,860.30 | 0.13% | 81,651 |
| May 26, 2026 | 2,944.00 | 2,951.25 | 2,897.10 | 2,901.10 | 2,856.60 | -1.54% | 843 |
| May 25, 2026 | 2,999.95 | 2,999.95 | 2,925.35 | 2,946.60 | 2,901.40 | 1.79% | 444 |
| May 22, 2026 | 2,890.05 | 2,920.00 | 2,880.00 | 2,894.70 | 2,850.30 | -0.60% | 470 |
| May 21, 2026 | 2,941.50 | 2,941.50 | 2,878.55 | 2,912.10 | 2,867.43 | -0.55% | 676 |