JSW Dulux Limited (NSE:JSWDULUX)
India · Delayed Price · Currency is INR 2,994.80
-63.80 (-2.09%)
Oct 21, 2026, 3:30 PM IST
NSE:JSWDULUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3,058.60 | 3,087.90 | 2,966.00 | 2,994.80 | 2,994.80 | -2.09% | 59,315 |
| Oct 19, 2026 | 3,094.00 | 3,128.50 | 3,026.00 | 3,058.60 | 3,058.60 | 0.45% | 28,270 |
| Oct 16, 2026 | 3,037.00 | 3,070.00 | 3,024.00 | 3,045.00 | 3,045.00 | 0.28% | 20,922 |
| Oct 15, 2026 | 3,097.00 | 3,097.00 | 3,025.00 | 3,036.60 | 3,036.60 | -1.99% | 19,695 |
| Oct 14, 2026 | 3,078.00 | 3,150.00 | 3,056.80 | 3,098.30 | 3,098.30 | 1.04% | 20,993 |
| Oct 13, 2026 | 3,059.00 | 3,079.00 | 3,028.20 | 3,066.30 | 3,066.30 | 0.50% | 11,379 |
| Oct 12, 2026 | 3,038.10 | 3,087.90 | 3,006.30 | 3,051.00 | 3,051.00 | 1.53% | 14,362 |
| Oct 9, 2026 | 2,990.00 | 3,029.50 | 2,978.10 | 3,005.10 | 3,005.10 | 0.54% | 12,749 |
| Oct 8, 2026 | 3,035.00 | 3,051.60 | 2,980.80 | 2,989.10 | 2,989.10 | -1.29% | 14,829 |
| Oct 7, 2026 | 3,025.00 | 3,101.40 | 2,993.20 | 3,028.10 | 3,028.10 | 0.78% | 29,702 |
| Oct 6, 2026 | 2,970.00 | 3,019.80 | 2,955.10 | 3,004.80 | 3,004.80 | 1.35% | 17,773 |
| Oct 5, 2026 | 3,048.40 | 3,058.50 | 2,928.90 | 2,964.80 | 2,964.80 | -1.85% | 48,643 |
| Oct 1, 2026 | 3,071.00 | 3,071.00 | 2,960.10 | 3,020.60 | 3,020.60 | -1.90% | 22,765 |
| Sep 30, 2026 | 3,069.00 | 3,091.30 | 3,035.70 | 3,079.00 | 3,079.00 | 1.47% | 14,235 |
| Sep 29, 2026 | 3,169.80 | 3,169.80 | 3,005.20 | 3,034.40 | 3,034.40 | -4.27% | 187,186 |
| Sep 28, 2026 | 3,229.90 | 3,230.00 | 3,149.70 | 3,169.80 | 3,169.80 | -0.93% | 22,945 |
| Sep 25, 2026 | 3,128.50 | 3,249.00 | 3,113.90 | 3,199.60 | 3,199.60 | 2.15% | 52,257 |
| Sep 24, 2026 | 3,164.60 | 3,165.80 | 3,106.00 | 3,132.30 | 3,132.30 | -0.90% | 27,787 |
| Sep 23, 2026 | 3,186.00 | 3,268.00 | 3,135.00 | 3,160.90 | 3,160.90 | 0.76% | 86,927 |
| Sep 22, 2026 | 3,173.80 | 3,192.00 | 3,122.50 | 3,137.10 | 3,137.10 | -0.71% | 26,982 |
| Sep 21, 2026 | 3,199.80 | 3,205.00 | 3,129.40 | 3,159.50 | 3,159.50 | -0.92% | 10,870 |
| Sep 18, 2026 | 3,099.90 | 3,235.90 | 3,057.10 | 3,188.80 | 3,188.80 | 3.73% | 21,480 |
| Sep 17, 2026 | 3,061.00 | 3,094.20 | 3,052.30 | 3,074.00 | 3,074.00 | -0.26% | 7,492 |
| Sep 16, 2026 | 3,133.80 | 3,172.40 | 3,041.00 | 3,082.00 | 3,082.00 | -1.65% | 10,726 |
| Sep 15, 2026 | 3,175.10 | 3,199.00 | 3,083.10 | 3,133.80 | 3,133.80 | -0.68% | 50,943 |
| Sep 11, 2026 | 3,164.50 | 3,172.00 | 3,143.10 | 3,155.10 | 3,155.10 | -0.77% | 31,176 |
| Sep 10, 2026 | 3,179.20 | 3,199.70 | 3,161.60 | 3,179.70 | 3,179.70 | 0.02% | 6,736 |
| Sep 9, 2026 | 3,184.40 | 3,200.00 | 3,140.10 | 3,179.20 | 3,179.20 | 0.15% | 37,589 |
| Sep 8, 2026 | 3,199.00 | 3,199.00 | 3,156.10 | 3,174.40 | 3,174.40 | -0.39% | 37,827 |
| Sep 7, 2026 | 3,182.00 | 3,238.50 | 3,161.00 | 3,186.80 | 3,186.80 | 0.39% | 31,552 |
| Sep 4, 2026 | 3,167.60 | 3,209.50 | 3,155.60 | 3,174.50 | 3,174.50 | 0.22% | 24,093 |
| Sep 3, 2026 | 3,180.00 | 3,186.80 | 3,140.10 | 3,167.60 | 3,167.60 | 0.14% | 17,816 |
| Sep 2, 2026 | 3,143.40 | 3,180.00 | 3,085.60 | 3,163.30 | 3,163.30 | 0.63% | 29,237 |
| Sep 1, 2026 | 3,165.00 | 3,169.00 | 3,100.00 | 3,143.40 | 3,143.40 | -0.67% | 20,050 |
| Aug 31, 2026 | 3,089.20 | 3,185.00 | 3,066.70 | 3,164.50 | 3,164.50 | 1.73% | 23,185 |
| 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 |