Skip to main content
logo
JSW Dulux Limited (NSE:JSWDULUX)
India flag India · Delayed Price · Currency is INR
3,111.00
-49.90 (-1.58%)
Sep 24, 2026, 10:20 AM IST

NSE:JSWDULUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20263,164.603,165.803,135.003,138.10--0.72%2,067
Sep 23, 20263,186.003,268.003,135.003,160.903,160.900.76%86,927
Sep 22, 20263,173.803,192.003,122.503,137.103,137.10-0.71%26,982
Sep 21, 20263,199.803,205.003,129.403,159.503,159.50-0.92%10,870
Sep 18, 20263,099.903,235.903,057.103,188.803,188.803.73%21,480
Sep 17, 20263,061.003,094.203,052.303,074.003,074.00-0.26%7,492
Sep 16, 20263,133.803,172.403,041.003,082.003,082.00-1.65%10,726
Sep 15, 20263,175.103,199.003,083.103,133.803,133.80-0.68%50,943
Sep 11, 20263,164.503,172.003,143.103,155.103,155.10-0.77%31,176
Sep 10, 20263,179.203,199.703,161.603,179.703,179.700.02%6,736
Sep 9, 20263,184.403,200.003,140.103,179.203,179.200.15%37,589
Sep 8, 20263,199.003,199.003,156.103,174.403,174.40-0.39%37,827
Sep 7, 20263,182.003,238.503,161.003,186.803,186.800.39%31,552
Sep 4, 20263,167.603,209.503,155.603,174.503,174.500.22%24,093
Sep 3, 20263,180.003,186.803,140.103,167.603,167.600.14%17,816
Sep 2, 20263,143.403,180.003,085.603,163.303,163.300.63%29,237
Sep 1, 20263,165.003,169.003,100.003,143.403,143.40-0.67%20,050
Aug 31, 20263,089.203,185.003,066.703,164.503,164.501.73%23,185
Aug 28, 20263,130.003,139.003,100.303,110.803,110.800.01%6,926
Aug 27, 20263,100.003,134.003,090.103,110.403,110.400.14%22,595
Aug 26, 20263,139.703,140.003,088.003,106.003,106.00-0.27%9,708
Aug 25, 20263,137.303,139.903,088.003,114.303,114.30-0.28%9,079
Aug 24, 20263,108.903,140.303,080.003,122.903,122.900.13%10,615
Aug 21, 20263,107.403,141.803,072.903,118.803,118.801.06%14,724
Aug 20, 20263,145.003,145.003,076.003,086.103,086.10-0.26%14,813
Aug 19, 20263,123.403,136.703,092.203,094.203,094.20-0.52%6,061
Aug 18, 20263,156.403,165.003,088.003,110.403,110.40-0.94%10,435
Aug 17, 20263,130.003,214.003,127.403,139.803,139.80-0.87%17,238
Aug 14, 20263,141.003,179.203,116.103,167.403,167.401.41%11,795
Aug 13, 20263,125.203,146.303,104.303,123.503,123.500.78%9,936
Aug 12, 20263,169.903,169.903,080.003,099.403,099.40-1.82%39,483
Aug 11, 20263,084.903,195.003,066.003,157.003,157.003.33%62,678
Aug 10, 20263,044.903,075.302,975.603,055.303,055.301.45%15,843
Aug 7, 20263,088.603,108.703,000.003,011.703,011.70-2.12%17,154
Aug 6, 20263,048.003,109.903,023.003,077.003,077.001.82%22,234
Aug 5, 20263,034.003,097.102,990.003,022.103,022.100.99%16,282
Aug 4, 20263,005.503,078.002,952.002,992.602,992.60-0.76%19,335
Aug 3, 20262,938.803,035.002,938.803,015.503,015.502.61%13,123
Jul 31, 20262,953.102,953.102,927.102,938.802,938.80-0.49%3,597
Jul 30, 20262,988.003,009.002,945.002,953.402,953.40-0.68%8,314
Jul 29, 20262,929.803,009.802,929.802,973.502,973.501.51%10,735
Jul 28, 20262,960.202,960.202,915.402,929.202,929.20-0.50%4,714
Jul 27, 20262,960.002,970.002,910.102,944.002,944.00-10,518
Jul 24, 20262,890.002,955.002,862.002,943.902,943.900.87%7,291
Jul 23, 20263,070.003,070.002,910.002,918.402,918.40-4.48%23,547
Jul 22, 20263,000.803,089.902,980.203,055.303,055.302.45%25,277
Jul 21, 20263,017.403,017.502,970.102,982.302,982.30-0.71%5,931
Jul 20, 20263,046.203,046.202,982.903,003.503,003.50-1.01%14,313
Jul 17, 20263,075.003,111.002,995.003,034.103,034.10-1.50%9,729
Jul 16, 20262,968.003,112.502,928.303,080.203,080.204.48%47,565