JSW Infrastructure Limited (BOM:543994)
India · Delayed Price · Currency is INR 290.05
-5.45 (-1.84%)
At close: Oct 31, 2025
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 303.60 | 304.75 | 295.05 | 297.40 | 297.40 | -3.77% | 418,960 |
| Oct 16, 2025 | 310.15 | 312.50 | 308.00 | 309.05 | 309.05 | -0.10% | 78,550 |
| Oct 15, 2025 | 310.50 | 316.00 | 307.60 | 309.35 | 309.35 | 0.13% | 123,487 |
| Oct 14, 2025 | 304.80 | 309.75 | 304.05 | 308.95 | 308.95 | 1.08% | 94,310 |
| Oct 13, 2025 | 306.20 | 307.05 | 303.75 | 305.65 | 305.65 | -0.44% | 64,094 |
| Oct 10, 2025 | 306.65 | 311.20 | 306.20 | 307.00 | 307.00 | 0.02% | 54,495 |
| Oct 9, 2025 | 306.75 | 308.40 | 305.55 | 306.95 | 306.95 | -0.15% | 70,127 |
| Oct 8, 2025 | 309.90 | 309.90 | 305.95 | 307.40 | 307.40 | -0.03% | 36,533 |
| Oct 7, 2025 | 308.55 | 309.20 | 306.40 | 307.50 | 307.50 | -0.44% | 34,567 |
| Oct 6, 2025 | 314.25 | 314.95 | 306.70 | 308.85 | 308.85 | -2.28% | 173,781 |
| Oct 3, 2025 | 315.80 | 318.15 | 314.30 | 316.05 | 316.05 | -0.32% | 84,582 |
| Oct 1, 2025 | 317.15 | 317.75 | 312.80 | 317.05 | 317.05 | 0.59% | 34,643 |
| Sep 30, 2025 | 322.95 | 322.95 | 311.75 | 315.20 | 315.20 | -2.31% | 79,310 |
| Sep 29, 2025 | 321.75 | 326.40 | 317.35 | 322.65 | 322.65 | -0.06% | 134,414 |
| Sep 26, 2025 | 333.85 | 339.15 | 321.05 | 322.85 | 322.85 | -4.57% | 300,999 |
| Sep 25, 2025 | 340.50 | 341.60 | 334.20 | 338.30 | 338.30 | -1.30% | 237,947 |
| Sep 24, 2025 | 343.35 | 348.95 | 342.10 | 342.75 | 342.75 | 0.18% | 350,689 |
| Sep 23, 2025 | 342.65 | 343.50 | 338.70 | 342.15 | 342.15 | 1.08% | 326,204 |
| Sep 22, 2025 | 335.95 | 339.40 | 332.20 | 338.50 | 338.50 | 0.61% | 272,860 |
| 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 |