Skip to main content
logo
JSW Dulux Limited (NSE:JSWDULUX)
India flag India · Delayed Price · Currency is INR
2,925.30
-33.50 (-1.13%)
At close: Apr 17, 2026

NSE:JSWDULUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 20262,807.802,909.202,773.102,885.102,885.103.12%140,991
Mar 19, 20262,880.002,898.402,780.102,797.802,797.80-4.21%11,636
Mar 18, 20262,915.802,941.002,883.702,920.802,920.800.86%23,324
Mar 17, 20262,884.702,901.902,850.002,895.802,895.800.38%12,251
Mar 16, 20262,866.002,896.802,811.002,884.702,884.700.65%19,562
Mar 13, 20262,901.102,924.402,840.302,866.002,866.00-1.75%20,205
Mar 12, 20262,835.002,939.002,821.802,916.902,916.901.25%17,953
Mar 11, 20262,895.302,920.002,840.902,880.802,880.80-0.43%31,791
Mar 10, 20262,725.002,915.002,725.002,893.102,893.106.58%51,499
Mar 9, 20262,748.002,755.002,667.002,714.502,714.50-2.17%28,027
Mar 6, 20262,840.802,870.702,756.502,774.802,774.80-2.14%22,812
Mar 5, 20262,894.902,902.302,820.102,835.502,835.50-2.04%31,498
Mar 4, 20262,872.902,930.102,829.802,894.502,894.500.06%21,612
Mar 2, 20262,778.602,938.702,778.602,892.902,892.90-1.44%31,299
Feb 27, 20263,008.503,029.902,889.002,935.302,935.30-3.08%283,562
Feb 26, 20263,091.003,091.002,955.003,028.503,028.50-2.02%36,373
Feb 25, 20263,121.003,125.003,072.403,091.003,091.00-0.86%17,046
Feb 24, 20263,086.103,119.403,079.903,117.803,117.801.03%30,662
Feb 23, 20263,079.003,097.703,042.403,086.103,086.101.04%25,068
Feb 20, 20263,039.003,079.803,030.303,054.403,054.400.47%17,785
Feb 19, 20263,086.903,087.003,000.103,040.203,040.20-0.85%16,277
Feb 18, 20263,034.103,074.803,017.703,066.303,066.301.05%20,127
Feb 17, 20263,039.003,041.002,993.503,034.503,034.500.43%16,905
Feb 16, 20262,950.003,028.002,921.803,021.603,021.602.40%27,490
Feb 13, 20263,000.003,019.802,889.302,950.902,950.90-1.65%28,914
Feb 12, 20263,001.103,020.002,977.603,000.303,000.30-0.03%9,562
Feb 11, 20263,022.303,035.002,989.103,001.103,001.10-0.70%13,261
Feb 10, 20262,940.003,033.002,940.003,022.303,022.301.57%19,760
Feb 9, 20262,918.602,988.902,890.002,975.502,975.501.95%28,351
Feb 6, 20262,823.202,940.002,808.202,918.602,918.603.38%29,318
Feb 5, 20262,880.002,893.902,799.302,823.302,823.30-2.42%41,984
Feb 4, 20262,856.902,896.002,797.602,893.202,893.201.42%21,623
Feb 3, 20262,859.902,879.802,788.002,852.802,852.801.20%57,053
Feb 2, 20262,720.002,845.002,686.502,819.102,819.103.46%58,325