JSW Infrastructure Limited (BOM:543994)
India · Delayed Price · Currency is INR 353.30
-9.70 (-2.67%)
At close: Oct 7, 2026
BOM:543994 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 355.65 | 365.65 | 351.50 | 353.30 | 353.30 | -2.67% | 222,606 |
| Oct 6, 2026 | 360.25 | 366.90 | 359.90 | 363.00 | 363.00 | 0.83% | 378,770 |
| Oct 5, 2026 | 359.10 | 363.95 | 356.65 | 360.00 | 360.00 | 0.73% | 329,292 |
| Oct 1, 2026 | 354.55 | 361.75 | 341.15 | 357.40 | 357.40 | 0.13% | 508,935 |
| Sep 30, 2026 | 350.55 | 358.70 | 348.80 | 356.95 | 356.95 | 1.93% | 161,686 |
| Sep 29, 2026 | 346.75 | 353.10 | 342.10 | 350.20 | 350.20 | 0.36% | 235,852 |
| Sep 28, 2026 | 364.25 | 364.25 | 347.15 | 348.95 | 348.95 | -3.60% | 123,641 |
| Sep 25, 2026 | 361.45 | 366.00 | 360.70 | 362.00 | 362.00 | 0.46% | 169,531 |
| Sep 24, 2026 | 360.10 | 369.50 | 358.55 | 360.35 | 360.35 | -0.89% | 3,445,162 |
| Sep 23, 2026 | 367.90 | 370.45 | 362.20 | 363.60 | 363.60 | -1.16% | 271,323 |
| Sep 22, 2026 | 350.25 | 375.25 | 349.50 | 367.85 | 367.85 | 5.21% | 1,263,511 |
| Sep 21, 2026 | 348.45 | 350.50 | 346.00 | 349.65 | 349.65 | 0.36% | 274,818 |
| Sep 18, 2026 | 330.30 | 356.40 | 326.65 | 348.40 | 348.40 | 6.85% | 771,140 |
| Sep 17, 2026 | 325.40 | 329.55 | 323.00 | 326.05 | 326.05 | 0.20% | 2,061,266 |
| Sep 16, 2026 | 326.10 | 330.90 | 317.45 | 325.40 | 325.40 | -0.18% | 742,984 |
| Sep 15, 2026 | 348.90 | 349.20 | 324.80 | 326.00 | 326.00 | -4.97% | 113,462 |
| Sep 11, 2026 | 338.15 | 344.00 | 335.95 | 343.05 | 343.05 | 0.15% | 130,319 |
| Sep 10, 2026 | 340.45 | 345.00 | 339.45 | 342.55 | 342.55 | 0.32% | 163,358 |
| Sep 9, 2026 | 330.50 | 343.30 | 329.50 | 341.45 | 341.45 | 2.91% | 174,829 |
| Sep 8, 2026 | 330.40 | 335.80 | 329.00 | 331.80 | 331.80 | 0.27% | 127,640 |
| Sep 7, 2026 | 333.00 | 338.75 | 330.00 | 330.90 | 330.90 | -0.66% | 282,900 |
| Sep 4, 2026 | 339.30 | 339.30 | 332.45 | 333.10 | 333.10 | -0.02% | 1,049,087 |
| Sep 3, 2026 | 333.00 | 337.10 | 331.15 | 333.15 | 333.15 | 0.38% | 111,966 |
| Sep 2, 2026 | 335.00 | 336.80 | 330.90 | 331.90 | 331.90 | -0.97% | 108,371 |
| Sep 1, 2026 | 342.00 | 347.60 | 332.00 | 335.15 | 335.15 | -1.41% | 53,681 |
| Aug 31, 2026 | 341.90 | 342.00 | 337.25 | 339.95 | 339.95 | -0.86% | 23,637 |
| Aug 28, 2026 | 337.70 | 344.90 | 337.45 | 342.90 | 342.90 | 1.52% | 292,929 |
| Aug 27, 2026 | 346.90 | 347.80 | 334.40 | 337.75 | 337.75 | -2.04% | 62,458 |
| Aug 26, 2026 | 346.00 | 346.00 | 341.50 | 344.80 | 344.80 | 0.38% | 39,560 |
| Aug 25, 2026 | 341.80 | 345.25 | 338.00 | 343.50 | 343.50 | 1.10% | 74,162 |
| Aug 24, 2026 | 336.00 | 342.80 | 333.80 | 339.75 | 339.75 | 1.13% | 120,715 |
| 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 |