Skip to main content
logo
JSW Dulux Limited (NSE:JSWDULUX)
India flag India · Delayed Price · Currency is INR
3,165.00
+54.10 (1.74%)
Jun 8, 2026, 3:30 PM IST

NSE:JSWDULUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20263,095.303,175.003,066.103,168.103,168.101.84%26,394
Jun 5, 20263,098.103,142.003,082.003,110.903,110.901.07%10,499
Jun 4, 20263,119.503,219.503,056.303,078.103,078.10-1.33%43,726
Jun 3, 20263,126.203,249.803,093.703,119.603,119.60-0.21%57,011
Jun 2, 20263,125.003,158.703,100.003,126.203,126.20-1.03%8,517
Jun 1, 20263,170.003,233.203,125.003,158.703,158.700.22%35,052
May 29, 20262,905.003,170.602,905.003,151.803,151.808.47%377,196
May 27, 20262,909.802,915.602,884.002,905.602,905.60-0.14%20,769
May 26, 20262,937.602,951.202,901.002,909.702,909.70-0.95%71,671
May 25, 20262,910.002,980.002,900.002,937.602,937.601.40%15,598
May 22, 20262,910.002,919.902,880.002,897.002,897.00-0.18%4,467
May 21, 20262,941.902,954.702,876.002,902.302,902.30-0.88%67,219
May 20, 20262,902.002,940.002,900.002,928.202,928.20-0.03%3,737
May 19, 20262,921.202,943.602,882.602,929.102,929.100.01%7,223
May 18, 20262,936.802,936.802,857.002,928.702,928.70-0.28%11,509
May 15, 20262,934.002,947.902,890.002,936.802,936.800.44%29,625
May 14, 20262,990.003,032.102,901.002,923.802,923.80-1.98%17,156
May 13, 20262,949.003,034.002,909.002,983.002,983.002.06%27,934
May 12, 20263,045.203,070.002,901.002,922.802,922.80-4.02%16,321
May 11, 20262,960.003,050.002,875.003,045.203,045.203.25%48,880
May 8, 20262,953.002,983.802,935.002,949.402,949.40-0.57%28,718
May 7, 20262,998.003,015.602,952.602,966.402,966.40-1.00%11,950
May 6, 20262,976.703,011.302,922.202,996.402,996.400.66%13,265
May 5, 20262,972.503,033.402,942.102,976.702,976.701.01%32,554
May 4, 20262,950.702,970.602,925.002,946.802,946.80-0.13%5,290
Apr 30, 20262,990.002,997.202,931.502,950.702,950.70-0.89%12,946
Apr 29, 20262,981.103,001.502,953.902,977.202,977.20-0.01%9,500
Apr 28, 20263,000.003,024.702,951.002,977.402,977.40-0.72%7,193
Apr 27, 20262,960.003,049.002,947.802,999.102,999.101.74%17,324
Apr 24, 20262,947.002,985.002,920.302,947.802,947.800.03%20,698
Apr 23, 20262,949.902,965.002,922.102,946.902,946.90-0.07%9,056
Apr 22, 20262,927.002,956.202,880.102,949.102,949.101.18%30,169
Apr 21, 20262,895.702,930.002,860.002,914.702,914.700.66%26,268
Apr 20, 20262,917.002,935.002,878.002,895.602,895.60-1.02%9,100
Apr 17, 20262,985.002,985.002,911.002,925.302,925.30-1.13%14,941
Apr 16, 20263,019.003,041.002,931.002,958.802,958.80-1.34%32,555
Apr 15, 20262,999.803,025.002,986.802,999.002,999.000.41%14,715
Apr 13, 20262,951.003,010.002,918.102,986.802,986.800.37%48,505
Apr 10, 20262,980.702,999.902,961.702,975.702,975.70-0.17%64,364
Apr 9, 20262,972.003,011.302,952.502,980.702,980.700.29%7,209
Apr 8, 20263,049.003,064.202,961.002,972.002,972.00-0.28%18,500
Apr 7, 20262,980.002,990.402,940.002,980.202,980.20-0.24%4,998
Apr 6, 20262,961.402,999.002,928.102,987.402,987.40-0.15%13,165
Apr 2, 20262,818.103,050.002,758.002,991.802,991.804.19%105,032
Apr 1, 20262,858.902,996.802,830.202,871.502,871.500.94%40,360
Mar 30, 20262,915.002,948.002,813.102,844.702,844.70-3.49%52,832
Mar 27, 20262,929.902,950.002,858.602,947.502,947.500.77%50,663
Mar 25, 20262,852.502,933.702,852.502,925.102,925.102.55%49,048
Mar 24, 20262,865.002,879.602,800.002,852.402,852.400.18%52,096
Mar 23, 20262,844.002,869.702,743.202,847.402,847.40-1.31%25,290