Skip to main content
logo
JSW Dulux Limited (BOM:500710)
India flag India · Delayed Price · Currency is INR
2,949.00
-15.20 (-0.51%)
At close: May 8, 2026

JSW Dulux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20262,970.002,986.702,938.802,977.502,977.50-0.23%330
Apr 6, 20263,089.653,089.652,929.102,984.452,984.45-0.01%1,568
Apr 2, 20262,812.003,050.102,759.902,984.652,984.654.21%2,435
Apr 1, 20262,895.002,989.952,830.002,864.102,864.100.82%51,004
Mar 30, 20262,922.252,950.402,820.002,840.702,840.70-3.50%986
Mar 27, 20262,931.102,951.952,860.052,943.702,943.700.69%1,495
Mar 25, 20262,858.802,931.002,858.802,923.452,923.452.36%1,474
Mar 24, 20262,869.002,878.202,800.002,855.952,855.950.10%1,565
Mar 23, 20262,889.552,889.552,745.052,853.202,853.20-0.91%3,801
Mar 20, 20262,800.052,902.452,783.652,879.502,879.503.39%2,749
Mar 19, 20262,881.502,892.852,780.552,785.102,785.10-4.61%1,002
Mar 18, 20262,869.602,932.302,869.602,919.752,919.750.90%361
Mar 17, 20262,875.252,900.652,851.902,893.752,893.750.48%933
Mar 16, 20262,861.052,899.952,811.652,879.802,879.800.32%2,680
Mar 13, 20262,909.952,921.552,843.552,870.552,870.55-1.66%1,905
Mar 12, 20262,833.702,935.302,829.002,919.052,919.051.03%1,299
Mar 11, 20262,913.702,913.702,850.302,889.202,889.200.11%534
Mar 10, 20262,760.102,915.002,760.102,886.102,886.106.32%1,692
Mar 9, 20262,750.002,750.002,680.002,714.552,714.55-1.95%1,268
Mar 6, 20262,810.652,867.802,755.052,768.602,768.60-2.43%1,946
Mar 5, 20262,850.802,889.602,823.702,837.502,837.50-1.89%1,275
Mar 4, 20262,889.352,921.652,826.952,892.052,892.05-0.28%3,182
Mar 2, 20262,860.402,942.302,808.602,900.102,900.10-1.17%2,300
Feb 27, 20263,007.603,023.402,890.002,934.402,934.40-3.14%176,859
Feb 26, 20263,090.903,100.002,957.103,029.553,029.55-1.98%899
Feb 25, 20263,115.703,116.603,078.353,090.853,090.85-0.80%480
Feb 24, 20263,090.503,120.553,083.103,115.703,115.700.82%3,007
Feb 23, 20263,000.303,096.003,000.303,090.503,090.500.99%783
Feb 20, 20263,004.453,076.703,004.453,060.203,060.200.64%822