JSW Dulux Limited (NSE:JSWDULUX)
India · Delayed Price · Currency is INR 3,045.00
+62.70 (2.10%)
Jul 22, 2026, 3:29 PM IST
NSE:JSWDULUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3,000.80 | 3,089.90 | 2,980.20 | 3,050.70 | - | 2.29% | 19,930 |
| 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 |
| Jun 18, 2026 | 3,231.60 | 3,255.90 | 3,190.20 | 3,230.90 | 3,181.34 | -0.02% | 20,960 |
| Jun 17, 2026 | 3,215.60 | 3,310.70 | 3,210.00 | 3,231.60 | 3,182.03 | 0.93% | 27,130 |
| Jun 16, 2026 | 3,242.60 | 3,298.70 | 3,190.10 | 3,201.70 | 3,152.59 | -1.26% | 11,565 |
| Jun 15, 2026 | 3,202.10 | 3,275.00 | 3,202.10 | 3,242.60 | 3,192.86 | 2.34% | 18,835 |
| Jun 12, 2026 | 3,197.80 | 3,270.00 | 3,150.10 | 3,168.40 | 3,119.80 | -0.61% | 46,312 |
| Jun 11, 2026 | 3,165.00 | 3,287.00 | 3,150.00 | 3,187.80 | 3,138.90 | 0.38% | 35,237 |
| Jun 10, 2026 | 3,103.00 | 3,209.00 | 3,103.00 | 3,175.60 | 3,126.89 | 1.89% | 15,804 |
| Jun 9, 2026 | 3,181.00 | 3,200.00 | 3,080.70 | 3,116.80 | 3,068.99 | -1.62% | 12,195 |
| Jun 8, 2026 | 3,095.30 | 3,175.00 | 3,066.10 | 3,168.10 | 3,119.51 | 1.84% | 26,394 |
| Jun 5, 2026 | 3,098.10 | 3,142.00 | 3,082.00 | 3,110.90 | 3,063.18 | 1.07% | 10,499 |
| Jun 4, 2026 | 3,119.50 | 3,219.50 | 3,056.30 | 3,078.10 | 3,030.89 | -1.33% | 43,726 |
| Jun 3, 2026 | 3,126.20 | 3,249.80 | 3,093.70 | 3,119.60 | 3,071.75 | -0.21% | 57,011 |
| Jun 2, 2026 | 3,125.00 | 3,158.70 | 3,100.00 | 3,126.20 | 3,078.25 | -1.03% | 8,517 |
| Jun 1, 2026 | 3,170.00 | 3,233.20 | 3,125.00 | 3,158.70 | 3,110.25 | 0.22% | 35,052 |
| May 29, 2026 | 2,905.00 | 3,170.60 | 2,905.00 | 3,151.80 | 3,103.46 | 8.47% | 377,196 |
| May 27, 2026 | 2,909.80 | 2,915.60 | 2,884.00 | 2,905.60 | 2,861.03 | -0.14% | 20,769 |
| May 26, 2026 | 2,937.60 | 2,951.20 | 2,901.00 | 2,909.70 | 2,865.07 | -0.95% | 71,671 |
| May 25, 2026 | 2,910.00 | 2,980.00 | 2,900.00 | 2,937.60 | 2,892.54 | 1.40% | 15,598 |
| May 22, 2026 | 2,910.00 | 2,919.90 | 2,880.00 | 2,897.00 | 2,852.56 | -0.18% | 4,467 |
| May 21, 2026 | 2,941.90 | 2,954.70 | 2,876.00 | 2,902.30 | 2,857.78 | -0.88% | 67,219 |
| May 20, 2026 | 2,902.00 | 2,940.00 | 2,900.00 | 2,928.20 | 2,883.28 | -0.03% | 3,737 |
| May 19, 2026 | 2,921.20 | 2,943.60 | 2,882.60 | 2,929.10 | 2,884.17 | 0.01% | 7,223 |
| May 18, 2026 | 2,936.80 | 2,936.80 | 2,857.00 | 2,928.70 | 2,883.78 | -0.28% | 11,509 |
| May 15, 2026 | 2,934.00 | 2,947.90 | 2,890.00 | 2,936.80 | 2,891.75 | 0.44% | 29,625 |
| May 14, 2026 | 2,990.00 | 3,032.10 | 2,901.00 | 2,923.80 | 2,878.95 | -1.98% | 17,156 |
| May 13, 2026 | 2,949.00 | 3,034.00 | 2,909.00 | 2,983.00 | 2,937.24 | 2.06% | 27,934 |
| May 12, 2026 | 3,045.20 | 3,070.00 | 2,901.00 | 2,922.80 | 2,877.97 | -4.02% | 16,321 |