JSW Dulux Limited (NSE:JSWDULUX)
India · Delayed Price · Currency is INR 3,164.50
+53.70 (1.73%)
Aug 31, 2026, 3:29 PM IST
NSE:JSWDULUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,130.00 | 3,139.00 | 3,100.30 | 3,110.80 | 3,110.80 | 0.01% | 6,926 |
| Aug 27, 2026 | 3,100.00 | 3,134.00 | 3,090.10 | 3,110.40 | 3,110.40 | 0.14% | 22,595 |
| Aug 26, 2026 | 3,139.70 | 3,140.00 | 3,088.00 | 3,106.00 | 3,106.00 | -0.27% | 9,708 |
| Aug 25, 2026 | 3,137.30 | 3,139.90 | 3,088.00 | 3,114.30 | 3,114.30 | -0.28% | 9,079 |
| Aug 24, 2026 | 3,108.90 | 3,140.30 | 3,080.00 | 3,122.90 | 3,122.90 | 0.13% | 10,615 |
| Aug 21, 2026 | 3,107.40 | 3,141.80 | 3,072.90 | 3,118.80 | 3,118.80 | 1.06% | 14,724 |
| Aug 20, 2026 | 3,145.00 | 3,145.00 | 3,076.00 | 3,086.10 | 3,086.10 | -0.26% | 14,813 |
| Aug 19, 2026 | 3,123.40 | 3,136.70 | 3,092.20 | 3,094.20 | 3,094.20 | -0.52% | 6,061 |
| Aug 18, 2026 | 3,156.40 | 3,165.00 | 3,088.00 | 3,110.40 | 3,110.40 | -0.94% | 10,435 |
| Aug 17, 2026 | 3,130.00 | 3,214.00 | 3,127.40 | 3,139.80 | 3,139.80 | -0.87% | 17,238 |
| Aug 14, 2026 | 3,141.00 | 3,179.20 | 3,116.10 | 3,167.40 | 3,167.40 | 1.41% | 11,795 |
| Aug 13, 2026 | 3,125.20 | 3,146.30 | 3,104.30 | 3,123.50 | 3,123.50 | 0.78% | 9,936 |
| Aug 12, 2026 | 3,169.90 | 3,169.90 | 3,080.00 | 3,099.40 | 3,099.40 | -1.82% | 39,483 |
| Aug 11, 2026 | 3,084.90 | 3,195.00 | 3,066.00 | 3,157.00 | 3,157.00 | 3.33% | 62,678 |
| Aug 10, 2026 | 3,044.90 | 3,075.30 | 2,975.60 | 3,055.30 | 3,055.30 | 1.45% | 15,843 |
| Aug 7, 2026 | 3,088.60 | 3,108.70 | 3,000.00 | 3,011.70 | 3,011.70 | -2.12% | 17,154 |
| Aug 6, 2026 | 3,048.00 | 3,109.90 | 3,023.00 | 3,077.00 | 3,077.00 | 1.82% | 22,234 |
| Aug 5, 2026 | 3,034.00 | 3,097.10 | 2,990.00 | 3,022.10 | 3,022.10 | 0.99% | 16,282 |
| Aug 4, 2026 | 3,005.50 | 3,078.00 | 2,952.00 | 2,992.60 | 2,992.60 | -0.76% | 19,335 |
| Aug 3, 2026 | 2,938.80 | 3,035.00 | 2,938.80 | 3,015.50 | 3,015.50 | 2.61% | 13,123 |
| Jul 31, 2026 | 2,953.10 | 2,953.10 | 2,927.10 | 2,938.80 | 2,938.80 | -0.49% | 3,597 |
| Jul 30, 2026 | 2,988.00 | 3,009.00 | 2,945.00 | 2,953.40 | 2,953.40 | -0.68% | 8,314 |
| Jul 29, 2026 | 2,929.80 | 3,009.80 | 2,929.80 | 2,973.50 | 2,973.50 | 1.51% | 10,735 |
| Jul 28, 2026 | 2,960.20 | 2,960.20 | 2,915.40 | 2,929.20 | 2,929.20 | -0.50% | 4,714 |
| Jul 27, 2026 | 2,960.00 | 2,970.00 | 2,910.10 | 2,944.00 | 2,944.00 | - | 10,518 |
| Jul 24, 2026 | 2,890.00 | 2,955.00 | 2,862.00 | 2,943.90 | 2,943.90 | 0.87% | 7,291 |
| Jul 23, 2026 | 3,070.00 | 3,070.00 | 2,910.00 | 2,918.40 | 2,918.40 | -4.48% | 23,547 |
| Jul 22, 2026 | 3,000.80 | 3,089.90 | 2,980.20 | 3,055.30 | 3,055.30 | 2.45% | 25,277 |
| Jul 21, 2026 | 3,017.40 | 3,017.50 | 2,970.10 | 2,982.30 | 2,982.30 | -0.71% | 5,931 |
| Jul 20, 2026 | 3,046.20 | 3,046.20 | 2,982.90 | 3,003.50 | 3,003.50 | -1.01% | 14,313 |
| Jul 17, 2026 | 3,075.00 | 3,111.00 | 2,995.00 | 3,034.10 | 3,034.10 | -1.50% | 9,729 |
| Jul 16, 2026 | 2,968.00 | 3,112.50 | 2,928.30 | 3,080.20 | 3,080.20 | 4.48% | 47,565 |
| Jul 15, 2026 | 2,924.00 | 2,968.90 | 2,886.10 | 2,948.10 | 2,948.10 | 2.01% | 14,073 |
| Jul 14, 2026 | 2,937.00 | 2,966.40 | 2,878.00 | 2,889.90 | 2,889.90 | -1.77% | 13,335 |
| Jul 13, 2026 | 2,940.20 | 2,958.00 | 2,905.00 | 2,942.10 | 2,942.10 | 0.29% | 12,639 |
| Jul 10, 2026 | 2,919.80 | 2,960.00 | 2,875.00 | 2,933.50 | 2,933.50 | 0.73% | 61,016 |
| Jul 9, 2026 | 3,042.00 | 3,053.20 | 2,901.10 | 2,912.20 | 2,912.20 | -4.27% | 59,138 |
| Jul 8, 2026 | 3,100.00 | 3,100.50 | 3,022.90 | 3,042.00 | 3,042.00 | -2.10% | 7,062 |
| Jul 7, 2026 | 3,212.00 | 3,215.80 | 3,082.50 | 3,107.20 | 3,107.20 | -2.92% | 16,265 |
| Jul 6, 2026 | 3,265.10 | 3,292.20 | 3,177.10 | 3,200.60 | 3,200.60 | -2.32% | 15,961 |
| Jul 3, 2026 | 3,225.00 | 3,325.00 | 3,225.00 | 3,276.60 | 3,276.60 | 2.08% | 43,198 |
| Jul 2, 2026 | 3,272.40 | 3,293.00 | 3,238.40 | 3,259.70 | 3,209.70 | 1.11% | 47,774 |
| Jul 1, 2026 | 3,290.00 | 3,376.20 | 3,211.10 | 3,224.00 | 3,174.55 | -0.13% | 54,805 |
| Jun 30, 2026 | 3,239.10 | 3,306.30 | 3,213.80 | 3,228.10 | 3,178.58 | -1.07% | 19,644 |
| Jun 29, 2026 | 3,195.00 | 3,299.00 | 3,180.00 | 3,262.90 | 3,212.85 | 1.99% | 79,048 |
| Jun 25, 2026 | 3,248.00 | 3,262.30 | 3,182.60 | 3,199.10 | 3,150.03 | -0.90% | 31,670 |
| Jun 24, 2026 | 3,205.80 | 3,238.80 | 3,184.00 | 3,228.30 | 3,178.78 | 0.70% | 26,996 |
| Jun 23, 2026 | 3,291.00 | 3,307.40 | 3,195.00 | 3,205.80 | 3,156.63 | -1.99% | 11,593 |
| Jun 22, 2026 | 3,329.90 | 3,329.90 | 3,250.00 | 3,271.00 | 3,220.83 | -0.63% | 10,633 |
| Jun 19, 2026 | 3,203.00 | 3,329.00 | 3,195.00 | 3,291.80 | 3,241.31 | 1.88% | 31,857 |