JSW Infrastructure Limited (BOM:543994)
India · Delayed Price · Currency is INR 335.95
+6.10 (1.85%)
At close: Aug 21, 2026
BOM:543994 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 331.10 | 337.75 | 330.75 | 335.95 | 335.95 | 1.85% | 79,176 |
| Aug 20, 2026 | 332.00 | 334.70 | 328.40 | 329.85 | 329.85 | -0.09% | 94,467 |
| Aug 19, 2026 | 327.45 | 331.75 | 326.20 | 330.15 | 330.15 | 0.27% | 122,727 |
| Aug 18, 2026 | 334.70 | 336.00 | 328.00 | 329.25 | 329.25 | -1.72% | 213,493 |
| Aug 17, 2026 | 338.05 | 339.00 | 332.20 | 335.00 | 335.00 | -1.24% | 620,124 |
| Aug 14, 2026 | 342.35 | 342.35 | 336.10 | 339.20 | 339.20 | -0.62% | 43,541 |
| Aug 13, 2026 | 350.30 | 350.65 | 338.95 | 341.30 | 341.30 | -1.40% | 107,207 |
| Aug 12, 2026 | 342.30 | 355.00 | 338.85 | 346.15 | 346.15 | 1.24% | 658,925 |
| Aug 11, 2026 | 340.95 | 345.95 | 339.70 | 341.90 | 341.90 | -0.03% | 163,445 |
| Aug 10, 2026 | 341.25 | 343.70 | 335.60 | 342.00 | 342.00 | 1.86% | 2,213,808 |
| Aug 7, 2026 | 328.95 | 341.00 | 322.50 | 335.75 | 335.75 | 2.72% | 83,728 |
| Aug 6, 2026 | 333.15 | 335.00 | 325.00 | 326.85 | 326.85 | -2.29% | 106,960 |
| Aug 5, 2026 | 329.85 | 336.00 | 329.70 | 334.50 | 334.50 | 1.46% | 119,260 |
| Aug 4, 2026 | 330.05 | 336.60 | 325.05 | 329.70 | 329.70 | 0.17% | 173,166 |
| Aug 3, 2026 | 318.00 | 330.95 | 314.40 | 329.15 | 329.15 | 5.36% | 625,751 |
| Jul 31, 2026 | 320.00 | 322.00 | 311.70 | 312.40 | 312.40 | -2.05% | 78,931 |
| Jul 30, 2026 | 315.15 | 320.10 | 310.15 | 318.95 | 318.95 | 0.85% | 108,568 |
| Jul 29, 2026 | 318.20 | 318.30 | 312.00 | 316.25 | 316.25 | -0.58% | 114,662 |
| Jul 28, 2026 | 324.25 | 324.25 | 317.00 | 318.10 | 318.10 | -1.13% | 47,009 |
| Jul 27, 2026 | 328.40 | 328.40 | 317.20 | 321.75 | 321.75 | -0.20% | 131,506 |
| Jul 24, 2026 | 319.55 | 325.15 | 316.60 | 322.40 | 322.40 | -0.66% | 183,462 |
| Jul 23, 2026 | 327.95 | 331.35 | 323.10 | 324.55 | 324.55 | -1.59% | 84,353 |
| Jul 22, 2026 | 335.85 | 342.50 | 327.00 | 329.80 | 329.80 | -4.42% | 377,569 |
| Jul 21, 2026 | 350.00 | 351.50 | 342.15 | 345.05 | 345.05 | -0.95% | 156,248 |
| Jul 20, 2026 | 345.65 | 349.80 | 338.95 | 348.35 | 348.35 | 1.78% | 236,887 |
| Jul 17, 2026 | 342.50 | 346.10 | 333.05 | 342.25 | 342.25 | 1.03% | 123,893 |
| Jul 16, 2026 | 337.00 | 343.55 | 331.50 | 338.75 | 338.75 | 0.41% | 128,483 |
| Jul 15, 2026 | 345.85 | 345.85 | 336.10 | 337.35 | 337.35 | -2.51% | 225,553 |
| Jul 14, 2026 | 351.00 | 351.00 | 340.25 | 346.05 | 346.05 | -1.49% | 852,522 |
| Jul 13, 2026 | 330.70 | 355.65 | 330.70 | 351.30 | 351.30 | 6.39% | 1,236,014 |
| Jul 10, 2026 | 326.95 | 333.60 | 323.90 | 330.20 | 330.20 | 1.95% | 159,762 |
| Jul 9, 2026 | 314.05 | 327.90 | 314.00 | 323.90 | 323.90 | 3.07% | 200,500 |
| Jul 8, 2026 | 319.90 | 322.40 | 311.75 | 314.25 | 314.25 | -2.57% | 251,266 |
| Jul 7, 2026 | 323.75 | 326.00 | 319.65 | 322.55 | 322.55 | -0.37% | 65,394 |
| Jul 6, 2026 | 322.55 | 328.00 | 321.90 | 323.75 | 323.75 | -0.77% | 94,811 |
| Jul 3, 2026 | 328.05 | 329.55 | 323.65 | 326.25 | 326.25 | -0.40% | 117,740 |
| Jul 2, 2026 | 333.90 | 335.10 | 325.60 | 327.55 | 327.55 | -0.86% | 356,609 |
| Jul 1, 2026 | 323.95 | 334.70 | 323.00 | 330.40 | 330.40 | 2.61% | 196,187 |
| Jun 30, 2026 | 321.50 | 328.55 | 318.70 | 322.00 | 322.00 | 0.36% | 144,024 |
| Jun 29, 2026 | 322.50 | 327.00 | 318.55 | 320.85 | 320.85 | -2.68% | 152,859 |
| Jun 25, 2026 | 341.15 | 341.15 | 326.55 | 329.70 | 329.70 | -2.54% | 351,194 |
| Jun 24, 2026 | 317.05 | 343.70 | 316.05 | 338.30 | 338.30 | 7.36% | 2,558,994 |
| Jun 23, 2026 | 308.10 | 318.50 | 308.10 | 315.10 | 315.10 | 2.55% | 1,022,288 |
| Jun 22, 2026 | 309.40 | 310.50 | 300.00 | 307.25 | 307.25 | -0.45% | 329,184 |
| Jun 19, 2026 | 307.95 | 313.00 | 306.45 | 308.65 | 308.65 | 0.23% | 294,919 |
| Jun 18, 2026 | 299.30 | 309.90 | 297.05 | 307.95 | 307.95 | 3.22% | 189,394 |
| Jun 17, 2026 | 293.70 | 301.00 | 291.55 | 299.25 | 298.35 | 1.89% | 142,149 |
| Jun 16, 2026 | 295.75 | 297.05 | 292.30 | 293.70 | 292.82 | -0.25% | 162,680 |
| Jun 15, 2026 | 299.90 | 300.55 | 290.35 | 294.45 | 293.56 | 1.26% | 296,873 |
| Jun 12, 2026 | 277.25 | 294.60 | 277.25 | 290.80 | 289.93 | 5.50% | 516,296 |