JSW Infrastructure Limited (BOM:543994)
India · Delayed Price · Currency is INR 267.15
-0.90 (-0.34%)
At close: Jan 21, 2026
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 261.10 | 264.50 | 255.50 | 256.80 | 256.80 | -3.22% | 64,414 |
| Jan 22, 2026 | 270.85 | 271.55 | 264.75 | 265.35 | 265.35 | -0.67% | 102,943 |
| Jan 21, 2026 | 266.05 | 270.35 | 260.80 | 267.15 | 267.15 | -0.34% | 260,272 |
| Jan 20, 2026 | 273.05 | 275.00 | 266.55 | 268.05 | 268.05 | -1.92% | 283,336 |
| Jan 19, 2026 | 263.95 | 279.75 | 262.30 | 273.30 | 273.30 | 6.07% | 575,857 |
| Jan 16, 2026 | 262.90 | 264.00 | 257.10 | 257.65 | 257.65 | -2.15% | 144,003 |
| Jan 14, 2026 | 264.40 | 265.05 | 262.20 | 263.30 | 263.30 | -0.40% | 120,772 |
| Jan 13, 2026 | 267.15 | 271.45 | 262.85 | 264.35 | 264.35 | -0.02% | 83,397 |
| Jan 12, 2026 | 265.55 | 267.50 | 261.45 | 264.40 | 264.40 | -1.42% | 78,030 |
| Jan 9, 2026 | 272.00 | 272.40 | 265.55 | 268.20 | 268.20 | -1.61% | 89,658 |
| Jan 8, 2026 | 275.05 | 279.60 | 271.90 | 272.60 | 272.60 | -1.07% | 116,562 |
| Jan 7, 2026 | 271.30 | 277.40 | 271.30 | 275.55 | 275.55 | -0.99% | 81,194 |
| Jan 6, 2026 | 281.80 | 282.15 | 276.60 | 278.30 | 278.30 | -1.21% | 95,932 |
| Jan 5, 2026 | 286.45 | 287.20 | 281.35 | 281.70 | 281.70 | -1.24% | 39,169 |
| Jan 2, 2026 | 283.20 | 286.95 | 283.00 | 285.25 | 285.25 | 0.74% | 37,007 |
| Jan 1, 2026 | 285.40 | 285.80 | 282.90 | 283.15 | 283.15 | -0.56% | 31,220 |
| Dec 31, 2025 | 285.45 | 287.00 | 282.50 | 284.75 | 284.75 | -0.56% | 35,277 |
| Dec 30, 2025 | 282.20 | 287.85 | 280.90 | 286.35 | 286.35 | 1.02% | 40,253 |
| Dec 29, 2025 | 283.55 | 284.30 | 277.05 | 283.45 | 283.45 | -0.30% | 128,333 |
| Dec 26, 2025 | 287.60 | 288.10 | 284.00 | 284.30 | 284.30 | -1.66% | 30,704 |
| Dec 24, 2025 | 287.00 | 290.00 | 283.55 | 289.10 | 289.10 | 1.01% | 78,790 |
| Dec 23, 2025 | 280.35 | 286.90 | 278.95 | 286.20 | 286.20 | 2.43% | 155,588 |
| Dec 22, 2025 | 278.60 | 281.35 | 278.15 | 279.40 | 279.40 | 0.90% | 41,964 |
| Dec 19, 2025 | 274.10 | 277.85 | 272.05 | 276.90 | 276.90 | 1.08% | 54,590 |
| Dec 18, 2025 | 269.20 | 274.55 | 267.05 | 273.95 | 273.95 | 1.78% | 37,490 |
| Dec 17, 2025 | 276.95 | 276.95 | 268.50 | 269.15 | 269.15 | -1.43% | 33,787 |
| Dec 16, 2025 | 273.20 | 276.60 | 271.50 | 273.05 | 273.05 | 0.05% | 53,754 |
| Dec 15, 2025 | 274.65 | 275.00 | 272.00 | 272.90 | 272.90 | -0.51% | 72,210 |
| Dec 12, 2025 | 267.05 | 276.00 | 267.00 | 274.30 | 274.30 | 3.02% | 56,770 |
| Dec 11, 2025 | 265.65 | 268.00 | 263.10 | 266.25 | 266.25 | 0.30% | 37,013 |
| Dec 10, 2025 | 265.45 | 268.15 | 264.00 | 265.45 | 265.45 | -0.38% | 77,909 |
| Dec 9, 2025 | 263.05 | 267.80 | 258.00 | 266.45 | 266.45 | 1.33% | 148,798 |
| Dec 8, 2025 | 269.95 | 269.95 | 261.50 | 262.95 | 262.95 | -2.19% | 71,603 |
| Dec 5, 2025 | 268.15 | 270.00 | 266.25 | 268.85 | 268.85 | 0.13% | 85,502 |
| Dec 4, 2025 | 269.25 | 269.70 | 267.25 | 268.50 | 268.50 | -0.61% | 73,667 |
| Dec 3, 2025 | 273.55 | 273.55 | 269.20 | 270.15 | 270.15 | -1.03% | 91,924 |
| Dec 2, 2025 | 272.05 | 274.00 | 270.05 | 272.95 | 272.95 | 0.72% | 99,229 |
| Dec 1, 2025 | 272.40 | 275.40 | 270.00 | 271.00 | 271.00 | 0.18% | 115,722 |
| Nov 28, 2025 | 270.15 | 273.25 | 269.00 | 270.50 | 270.50 | 0.24% | 86,421 |
| Nov 27, 2025 | 270.00 | 275.55 | 269.50 | 269.85 | 269.85 | 0.02% | 81,666 |
| Nov 26, 2025 | 267.30 | 270.25 | 267.30 | 269.80 | 269.80 | 0.95% | 27,929 |
| Nov 25, 2025 | 270.45 | 270.50 | 267.00 | 267.25 | 267.25 | -0.52% | 48,005 |
| Nov 24, 2025 | 270.05 | 270.95 | 264.70 | 268.65 | 268.65 | -0.50% | 145,782 |
| Nov 21, 2025 | 276.55 | 276.55 | 269.60 | 270.00 | 270.00 | -2.26% | 230,117 |
| Nov 20, 2025 | 278.05 | 280.35 | 275.50 | 276.25 | 276.25 | -0.34% | 45,440 |
| Nov 19, 2025 | 276.75 | 280.65 | 276.10 | 277.20 | 277.20 | 0.40% | 58,108 |
| Nov 18, 2025 | 283.20 | 287.15 | 275.60 | 276.10 | 276.10 | -1.83% | 146,250 |
| Nov 17, 2025 | 281.60 | 285.55 | 277.50 | 281.25 | 281.25 | -0.04% | 208,985 |
| Nov 14, 2025 | 283.50 | 283.70 | 279.10 | 281.35 | 281.35 | 0.09% | 27,463 |
| Nov 13, 2025 | 284.60 | 286.35 | 279.15 | 281.10 | 281.10 | -1.23% | 55,740 |