JSW Infrastructure Limited (BOM:543994)
India · Delayed Price · Currency is INR 336.45
+8.90 (2.72%)
At close: Sep 19, 2025
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 329.75 | 339.35 | 328.50 | 336.45 | 336.45 | 2.72% | 303,879 |
| Sep 18, 2025 | 330.00 | 332.00 | 320.85 | 327.55 | 327.55 | -0.38% | 272,254 |
| Sep 17, 2025 | 327.40 | 332.50 | 325.75 | 328.80 | 328.80 | 0.75% | 410,005 |
| Sep 16, 2025 | 316.65 | 327.50 | 314.85 | 326.35 | 326.35 | 3.67% | 252,425 |
| Sep 15, 2025 | 314.00 | 317.20 | 313.90 | 314.80 | 314.80 | 0.14% | 40,032 |
| Sep 12, 2025 | 318.00 | 318.00 | 313.15 | 314.35 | 314.35 | 0.14% | 38,117 |
| Sep 11, 2025 | 313.65 | 319.60 | 312.30 | 313.90 | 313.90 | 0.03% | 62,638 |
| Sep 10, 2025 | 315.00 | 318.45 | 312.40 | 313.80 | 313.80 | 0.22% | 173,681 |
| Sep 9, 2025 | 300.50 | 313.80 | 300.50 | 313.10 | 313.10 | 4.02% | 227,836 |
| Sep 8, 2025 | 298.40 | 304.95 | 298.40 | 301.00 | 301.00 | 0.25% | 62,592 |
| Sep 5, 2025 | 303.00 | 303.95 | 298.65 | 300.25 | 300.25 | -1.02% | 138,126 |
| Sep 4, 2025 | 308.90 | 308.90 | 302.55 | 303.35 | 303.35 | -1.03% | 188,088 |
| Sep 3, 2025 | 303.50 | 309.65 | 302.45 | 306.50 | 306.50 | 1.34% | 262,402 |
| Sep 2, 2025 | 300.05 | 305.50 | 300.05 | 302.45 | 302.45 | 1.37% | 46,139 |
| Sep 1, 2025 | 301.50 | 301.50 | 297.00 | 298.35 | 298.35 | 0.79% | 49,742 |
| Aug 29, 2025 | 301.65 | 301.65 | 295.25 | 296.00 | 296.00 | -1.37% | 58,973 |
| Aug 28, 2025 | 294.35 | 301.80 | 294.15 | 300.10 | 300.10 | 1.18% | 109,837 |
| Aug 26, 2025 | 301.85 | 303.35 | 295.45 | 296.60 | 296.60 | -2.21% | 108,390 |
| Aug 25, 2025 | 306.20 | 308.40 | 302.50 | 303.30 | 303.30 | -0.64% | 73,853 |
| Aug 22, 2025 | 310.30 | 310.35 | 304.75 | 305.25 | 305.25 | -1.15% | 52,833 |
| Aug 21, 2025 | 308.35 | 312.50 | 308.30 | 308.80 | 308.80 | 0.18% | 41,132 |
| Aug 20, 2025 | 311.95 | 313.95 | 307.35 | 308.25 | 308.25 | -1.45% | 97,188 |
| Aug 19, 2025 | 312.90 | 314.75 | 311.50 | 312.80 | 312.80 | 1.23% | 52,854 |
| Aug 18, 2025 | 305.55 | 311.30 | 305.55 | 309.00 | 309.00 | 2.03% | 133,865 |
| Aug 14, 2025 | 297.50 | 303.85 | 297.50 | 302.85 | 302.85 | 1.00% | 59,612 |
| Aug 13, 2025 | 298.80 | 301.75 | 297.15 | 299.85 | 299.85 | 0.67% | 55,217 |
| Aug 12, 2025 | 296.65 | 300.00 | 295.00 | 297.85 | 297.85 | 0.27% | 71,369 |
| Aug 11, 2025 | 298.70 | 299.85 | 296.00 | 297.05 | 297.05 | -0.08% | 69,237 |
| Aug 8, 2025 | 303.10 | 303.10 | 296.50 | 297.30 | 297.30 | -1.78% | 73,734 |
| Aug 7, 2025 | 298.35 | 303.55 | 295.80 | 302.70 | 302.70 | 0.75% | 95,265 |
| Aug 6, 2025 | 305.00 | 305.95 | 298.85 | 300.45 | 300.45 | -1.46% | 57,095 |
| Aug 5, 2025 | 305.35 | 308.20 | 304.25 | 304.90 | 304.90 | -0.10% | 26,139 |
| Aug 4, 2025 | 304.70 | 308.70 | 303.50 | 305.20 | 305.20 | 0.41% | 45,980 |
| Aug 1, 2025 | 306.90 | 307.05 | 303.10 | 303.95 | 303.95 | -0.31% | 58,357 |
| Jul 31, 2025 | 300.65 | 309.90 | 300.65 | 304.90 | 304.90 | -0.36% | 44,126 |
| Jul 30, 2025 | 309.80 | 312.95 | 305.40 | 306.00 | 306.00 | -1.69% | 37,581 |
| Jul 29, 2025 | 305.60 | 312.00 | 303.55 | 311.25 | 311.25 | 1.85% | 63,898 |
| Jul 28, 2025 | 315.00 | 315.50 | 303.75 | 305.60 | 305.60 | -2.77% | 92,340 |
| Jul 25, 2025 | 320.10 | 320.10 | 313.20 | 314.30 | 314.30 | -2.03% | 137,058 |
| Jul 24, 2025 | 322.20 | 323.60 | 318.15 | 320.80 | 320.80 | -0.26% | 88,204 |
| Jul 23, 2025 | 320.50 | 328.35 | 320.50 | 321.65 | 321.65 | 1.39% | 871,191 |
| Jul 22, 2025 | 318.90 | 319.00 | 315.35 | 317.25 | 317.25 | 0.14% | 213,221 |
| Jul 21, 2025 | 306.55 | 317.50 | 306.35 | 316.80 | 316.80 | 2.81% | 200,690 |
| Jul 18, 2025 | 310.20 | 313.85 | 305.25 | 308.15 | 308.15 | -0.71% | 54,984 |
| Jul 17, 2025 | 311.30 | 314.10 | 309.65 | 310.35 | 310.35 | -0.29% | 62,313 |
| Jul 16, 2025 | 310.55 | 313.70 | 309.00 | 311.25 | 311.25 | 0.39% | 140,486 |
| Jul 15, 2025 | 319.75 | 321.20 | 309.00 | 310.05 | 310.05 | -2.12% | 56,944 |
| Jul 14, 2025 | 319.50 | 323.35 | 312.00 | 316.75 | 316.75 | -0.06% | 92,256 |
| Jul 11, 2025 | 314.85 | 323.30 | 312.30 | 316.95 | 316.95 | 1.52% | 219,010 |
| Jul 10, 2025 | 314.85 | 314.90 | 310.65 | 312.20 | 312.20 | -0.03% | 72,130 |