JSW Infrastructure Limited (BOM:543994)
India · Delayed Price · Currency is INR 276.70
-1.45 (-0.52%)
At close: Apr 21, 2026
BOM:543994 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 277.90 | 282.20 | 276.00 | 276.70 | 276.70 | -0.52% | 74,171 |
| Apr 20, 2026 | 271.90 | 279.95 | 269.30 | 278.15 | 278.15 | 1.39% | 198,711 |
| Apr 17, 2026 | 271.95 | 277.85 | 271.95 | 274.35 | 274.35 | 0.55% | 163,828 |
| Apr 16, 2026 | 275.30 | 275.30 | 268.50 | 272.85 | 272.85 | 0.81% | 98,612 |
| Apr 15, 2026 | 267.10 | 272.85 | 267.10 | 270.65 | 270.65 | 3.42% | 188,652 |
| Apr 13, 2026 | 258.50 | 266.90 | 254.25 | 261.70 | 261.70 | -1.58% | 88,569 |
| Apr 10, 2026 | 259.15 | 266.85 | 258.40 | 265.90 | 265.90 | 3.58% | 142,084 |
| Apr 9, 2026 | 256.70 | 261.85 | 251.90 | 256.70 | 256.70 | 0.73% | 116,902 |
| Apr 8, 2026 | 245.95 | 257.45 | 241.85 | 254.85 | 254.85 | 8.79% | 266,005 |
| Apr 7, 2026 | 239.50 | 239.50 | 233.45 | 234.25 | 234.25 | -1.82% | 103,477 |
| Apr 6, 2026 | 241.85 | 241.90 | 234.70 | 238.60 | 238.60 | -1.20% | 207,811 |
| Apr 2, 2026 | 243.30 | 243.30 | 237.70 | 241.50 | 241.50 | -2.58% | 80,639 |
| Apr 1, 2026 | 251.05 | 251.60 | 244.55 | 247.90 | 247.90 | 3.06% | 104,625 |
| Mar 30, 2026 | 247.65 | 248.50 | 239.45 | 240.55 | 240.55 | -3.84% | 301,162 |
| Mar 27, 2026 | 255.45 | 258.95 | 247.90 | 250.15 | 250.15 | -3.12% | 204,282 |
| Mar 25, 2026 | 253.55 | 260.65 | 253.45 | 258.20 | 258.20 | 2.30% | 71,725 |
| Mar 24, 2026 | 248.20 | 253.45 | 240.75 | 252.40 | 252.40 | 4.56% | 249,522 |
| Mar 23, 2026 | 249.95 | 249.95 | 240.05 | 241.40 | 241.40 | -3.98% | 237,287 |
| Mar 20, 2026 | 254.80 | 257.95 | 249.75 | 251.40 | 251.40 | -0.77% | 274,118 |
| Mar 19, 2026 | 256.40 | 259.15 | 252.65 | 253.35 | 253.35 | -2.56% | 94,900 |
| Mar 18, 2026 | 255.30 | 261.50 | 253.65 | 260.00 | 260.00 | 2.81% | 1,453,488 |
| Mar 17, 2026 | 254.00 | 258.60 | 252.00 | 252.90 | 252.90 | 0.94% | 95,692 |
| Mar 16, 2026 | 252.90 | 252.90 | 246.00 | 250.55 | 250.55 | -1.09% | 81,393 |
| Mar 13, 2026 | 258.25 | 262.50 | 252.25 | 253.30 | 253.30 | -2.18% | 108,442 |
| Mar 12, 2026 | 257.30 | 263.05 | 254.15 | 258.95 | 258.95 | 0.19% | 54,961 |
| Mar 11, 2026 | 263.85 | 266.40 | 257.85 | 258.45 | 258.45 | -1.58% | 47,033 |
| Mar 10, 2026 | 265.00 | 267.55 | 259.70 | 262.60 | 262.60 | -0.25% | 100,641 |
| Mar 9, 2026 | 260.00 | 264.05 | 254.10 | 263.25 | 263.25 | -1.92% | 126,359 |
| Mar 6, 2026 | 260.45 | 274.95 | 260.30 | 268.40 | 268.40 | 2.68% | 182,784 |
| Mar 5, 2026 | 251.00 | 263.00 | 248.05 | 261.40 | 261.40 | 5.92% | 220,774 |
| Mar 4, 2026 | 246.65 | 248.80 | 243.05 | 246.80 | 246.80 | -1.81% | 104,959 |
| Mar 2, 2026 | 242.85 | 253.90 | 242.85 | 251.35 | 251.35 | -1.37% | 221,463 |
| Feb 27, 2026 | 259.35 | 259.40 | 252.70 | 254.85 | 254.85 | -1.58% | 58,520 |
| Feb 26, 2026 | 254.05 | 260.65 | 253.55 | 258.95 | 258.95 | 1.99% | 129,100 |
| Feb 25, 2026 | 256.50 | 257.00 | 252.95 | 253.90 | 253.90 | -0.98% | 49,166 |
| Feb 24, 2026 | 259.55 | 261.25 | 253.30 | 256.40 | 256.40 | -0.91% | 65,946 |
| Feb 23, 2026 | 255.20 | 259.95 | 253.50 | 258.75 | 258.75 | 2.27% | 114,814 |
| Feb 20, 2026 | 253.15 | 255.15 | 252.20 | 253.00 | 253.00 | 0.12% | 39,469 |
| Feb 19, 2026 | 259.20 | 259.95 | 252.00 | 252.70 | 252.70 | -2.51% | 93,755 |
| Feb 18, 2026 | 259.85 | 261.70 | 256.15 | 259.20 | 259.20 | -0.48% | 99,317 |
| Feb 17, 2026 | 264.70 | 264.70 | 259.00 | 260.45 | 260.45 | -0.61% | 99,472 |
| Feb 16, 2026 | 257.05 | 262.55 | 256.30 | 262.05 | 262.05 | 1.75% | 78,548 |
| Feb 13, 2026 | 260.55 | 260.95 | 257.00 | 257.55 | 257.55 | -2.17% | 93,248 |
| Feb 12, 2026 | 261.85 | 264.00 | 260.10 | 263.25 | 263.25 | 0.53% | 71,767 |
| Feb 11, 2026 | 266.85 | 266.85 | 260.60 | 261.85 | 261.85 | -1.69% | 88,728 |
| Feb 10, 2026 | 268.35 | 270.55 | 264.50 | 266.35 | 266.35 | -0.47% | 800,970 |
| Feb 9, 2026 | 261.15 | 269.65 | 259.75 | 267.60 | 267.60 | 3.02% | 155,622 |
| Feb 6, 2026 | 263.10 | 263.10 | 258.00 | 259.75 | 259.75 | -1.24% | 35,976 |
| Feb 5, 2026 | 266.55 | 266.55 | 262.25 | 263.00 | 263.00 | -1.24% | 39,013 |
| Feb 4, 2026 | 263.45 | 269.00 | 259.35 | 266.30 | 266.30 | 1.06% | 74,898 |