JSW Infrastructure Limited (BOM:543994)
India · Delayed Price · Currency is INR 284.30
-4.80 (-1.66%)
At close: Dec 26, 2025
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 283.85 | 286.25 | 281.30 | 284.60 | 284.60 | 0.39% | 107,406 |
| Nov 11, 2025 | 278.85 | 284.15 | 277.50 | 283.50 | 283.50 | 1.72% | 44,057 |
| Nov 10, 2025 | 280.30 | 286.00 | 277.50 | 278.70 | 278.70 | -0.54% | 126,597 |
| Nov 7, 2025 | 282.05 | 285.55 | 279.50 | 280.20 | 280.20 | -1.25% | 70,302 |
| Nov 6, 2025 | 289.35 | 289.75 | 282.00 | 283.75 | 283.75 | -2.07% | 149,579 |
| Nov 4, 2025 | 289.65 | 292.55 | 288.75 | 289.75 | 289.75 | -0.10% | 79,025 |
| Nov 3, 2025 | 290.10 | 292.90 | 287.20 | 290.05 | 290.05 | - | 129,573 |
| Oct 31, 2025 | 294.65 | 295.00 | 289.20 | 290.05 | 290.05 | -1.84% | 139,650 |
| Oct 30, 2025 | 296.35 | 297.70 | 294.65 | 295.50 | 295.50 | -0.24% | 61,715 |
| Oct 29, 2025 | 295.90 | 298.70 | 294.80 | 296.20 | 296.20 | 0.44% | 60,421 |
| Oct 28, 2025 | 296.55 | 297.80 | 294.45 | 294.90 | 294.90 | -0.27% | 47,236 |
| Oct 27, 2025 | 296.75 | 298.00 | 294.05 | 295.70 | 295.70 | 0.65% | 93,379 |
| Oct 24, 2025 | 298.90 | 301.00 | 292.20 | 293.80 | 293.80 | -1.92% | 48,618 |
| Oct 23, 2025 | 298.90 | 302.35 | 296.65 | 299.55 | 299.55 | 0.52% | 57,148 |
| Oct 21, 2025 | 296.05 | 299.20 | 296.05 | 298.00 | 298.00 | 1.34% | 68,983 |
| Oct 20, 2025 | 297.40 | 298.50 | 292.70 | 294.05 | 294.05 | -1.13% | 163,978 |