JSW Infrastructure Limited (BOM:543994)
India · Delayed Price · Currency is INR 297.30
-5.40 (-1.78%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 312.80 | 314.55 | 308.85 | 312.30 | 312.30 | 0.16% | 119,871 |
| Jul 8, 2025 | 310.95 | 312.70 | 307.15 | 311.80 | 311.80 | 2.16% | 152,508 |
| Jul 7, 2025 | 306.50 | 306.50 | 301.15 | 305.20 | 305.20 | -0.10% | 54,412 |
| Jul 4, 2025 | 307.10 | 308.70 | 303.20 | 305.50 | 305.50 | -0.73% | 127,259 |
| Jul 3, 2025 | 311.75 | 311.75 | 306.50 | 307.75 | 307.75 | -0.66% | 32,315 |
| Jul 2, 2025 | 314.00 | 315.00 | 306.60 | 309.80 | 309.80 | -1.29% | 96,145 |
| Jul 1, 2025 | 313.65 | 316.35 | 310.95 | 313.85 | 313.85 | 0.27% | 47,215 |
| Jun 30, 2025 | 317.75 | 318.75 | 310.65 | 313.00 | 312.20 | -1.15% | 70,776 |
| Jun 27, 2025 | 319.85 | 320.15 | 314.25 | 316.65 | 315.84 | -0.22% | 96,598 |
| Jun 26, 2025 | 313.30 | 320.50 | 310.85 | 317.35 | 316.54 | 1.71% | 389,409 |
| Jun 25, 2025 | 312.00 | 313.45 | 307.65 | 312.00 | 311.20 | 1.27% | 125,840 |
| Jun 24, 2025 | 307.95 | 315.00 | 303.40 | 308.10 | 307.31 | 1.87% | 96,542 |
| Jun 23, 2025 | 299.15 | 306.50 | 298.10 | 302.45 | 301.68 | 0.43% | 55,300 |
| Jun 20, 2025 | 302.05 | 302.05 | 295.85 | 301.15 | 300.38 | 0.67% | 60,821 |
| Jun 19, 2025 | 308.65 | 311.50 | 297.65 | 299.15 | 298.39 | -3.08% | 138,069 |
| Jun 18, 2025 | 302.75 | 313.10 | 302.75 | 308.65 | 307.86 | 1.75% | 104,655 |
| Jun 17, 2025 | 305.40 | 308.50 | 302.70 | 303.35 | 302.58 | -0.64% | 27,118 |
| Jun 16, 2025 | 302.95 | 306.40 | 297.00 | 305.30 | 304.52 | 0.69% | 148,295 |
| Jun 13, 2025 | 297.00 | 306.50 | 294.00 | 303.20 | 302.43 | -0.36% | 99,977 |
| Jun 12, 2025 | 310.95 | 314.70 | 303.60 | 304.30 | 303.52 | -2.15% | 85,383 |
| Jun 11, 2025 | 312.40 | 315.50 | 307.20 | 311.00 | 310.21 | -0.05% | 227,369 |
| Jun 10, 2025 | 318.60 | 318.60 | 310.00 | 311.15 | 310.36 | -1.88% | 112,857 |
| Jun 9, 2025 | 305.40 | 318.85 | 305.40 | 317.10 | 316.29 | 4.38% | 596,561 |
| Jun 6, 2025 | 310.75 | 312.25 | 303.05 | 303.80 | 303.02 | -1.07% | 270,131 |
| Jun 5, 2025 | 295.20 | 309.75 | 295.20 | 307.10 | 306.32 | 4.90% | 541,832 |
| Jun 4, 2025 | 287.00 | 294.50 | 286.90 | 292.75 | 292.00 | 2.04% | 192,256 |
| Jun 3, 2025 | 292.80 | 292.80 | 286.35 | 286.90 | 286.17 | -0.97% | 27,885 |
| Jun 2, 2025 | 293.30 | 293.30 | 289.05 | 289.70 | 288.96 | -0.38% | 55,666 |