JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 258.95
-0.60 (-0.23%)
At close: Mar 12, 2026
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 257.00 | 263.45 | 254.30 | 258.95 | 258.95 | -0.23% | 1,199,163 |
| Mar 11, 2026 | 264.95 | 266.50 | 257.75 | 259.55 | 259.55 | -1.27% | 887,967 |
| Mar 10, 2026 | 265.00 | 268.30 | 259.80 | 262.90 | 262.90 | -0.08% | 1,256,196 |
| Mar 9, 2026 | 259.00 | 264.00 | 252.20 | 263.10 | 263.10 | -2.12% | 2,243,982 |
| Mar 6, 2026 | 261.40 | 275.00 | 259.55 | 268.80 | 268.80 | 2.81% | 4,396,264 |
| Mar 5, 2026 | 249.85 | 264.00 | 248.50 | 261.45 | 261.45 | 5.98% | 2,320,581 |
| Mar 4, 2026 | 245.00 | 249.80 | 243.00 | 246.70 | 246.70 | -1.99% | 1,976,526 |
| Mar 2, 2026 | 245.00 | 253.90 | 244.15 | 251.70 | 251.70 | -1.22% | 1,266,917 |
| Feb 27, 2026 | 259.00 | 259.00 | 252.50 | 254.80 | 254.80 | -1.62% | 1,673,399 |
| Feb 26, 2026 | 254.55 | 260.50 | 253.50 | 259.00 | 259.00 | 2.03% | 1,376,775 |
| Feb 25, 2026 | 256.70 | 257.00 | 252.80 | 253.85 | 253.85 | -1.03% | 1,148,357 |
| Feb 24, 2026 | 260.10 | 261.20 | 253.30 | 256.50 | 256.50 | -0.91% | 1,151,365 |
| Feb 23, 2026 | 254.80 | 260.05 | 253.55 | 258.85 | 258.85 | 2.31% | 1,264,604 |
| Feb 20, 2026 | 253.40 | 255.15 | 252.15 | 253.00 | 253.00 | 0.06% | 617,363 |
| Feb 19, 2026 | 259.20 | 260.25 | 252.00 | 252.85 | 252.85 | -2.45% | 1,535,071 |
| Feb 18, 2026 | 260.25 | 260.65 | 256.20 | 259.20 | 259.20 | -0.46% | 750,495 |
| Feb 17, 2026 | 264.00 | 264.30 | 259.00 | 260.40 | 260.40 | -0.57% | 1,148,747 |
| Feb 16, 2026 | 257.45 | 262.75 | 256.25 | 261.90 | 261.90 | 1.73% | 777,434 |
| Feb 13, 2026 | 261.00 | 261.00 | 257.05 | 257.45 | 257.45 | -2.17% | 757,515 |
| Feb 12, 2026 | 261.75 | 263.90 | 260.15 | 263.15 | 263.15 | 0.53% | 596,073 |
| Feb 11, 2026 | 265.90 | 265.90 | 260.65 | 261.75 | 261.75 | -1.36% | 904,634 |
| Feb 10, 2026 | 267.90 | 270.85 | 264.50 | 265.35 | 265.35 | -0.67% | 1,244,474 |
| Feb 9, 2026 | 261.80 | 269.90 | 259.60 | 267.15 | 267.15 | 2.85% | 2,019,549 |
| Feb 6, 2026 | 262.90 | 262.90 | 258.00 | 259.75 | 259.75 | -1.31% | 830,697 |
| Feb 5, 2026 | 265.05 | 266.50 | 262.20 | 263.20 | 263.20 | -1.18% | 1,160,048 |
| Feb 4, 2026 | 263.00 | 268.90 | 259.35 | 266.35 | 266.35 | 1.00% | 2,771,876 |
| Feb 3, 2026 | 269.00 | 269.80 | 262.50 | 263.70 | 263.70 | 1.62% | 1,590,028 |
| Feb 2, 2026 | 258.65 | 261.30 | 251.15 | 259.50 | 259.50 | 0.33% | 1,673,716 |
| Feb 1, 2026 | 258.90 | 267.70 | 257.00 | 258.65 | 258.65 | 0.06% | 770,000 |
| Jan 30, 2026 | 259.00 | 260.95 | 257.60 | 258.50 | 258.50 | -0.40% | 710,415 |
| Jan 29, 2026 | 260.30 | 261.55 | 257.20 | 259.55 | 259.55 | -0.56% | 1,355,124 |
| Jan 28, 2026 | 260.20 | 263.85 | 257.00 | 261.00 | 261.00 | 0.27% | 1,620,644 |
| Jan 27, 2026 | 260.00 | 264.65 | 256.90 | 260.30 | 260.30 | 1.54% | 1,549,493 |
| Jan 23, 2026 | 265.10 | 265.45 | 255.40 | 256.35 | 256.35 | -3.41% | 1,274,179 |
| Jan 22, 2026 | 270.00 | 271.60 | 264.55 | 265.40 | 265.40 | -0.64% | 825,754 |
| Jan 21, 2026 | 267.00 | 270.40 | 261.00 | 267.10 | 267.10 | -0.30% | 1,620,732 |
| Jan 20, 2026 | 272.70 | 275.05 | 266.55 | 267.90 | 267.90 | -1.78% | 2,153,670 |
| Jan 19, 2026 | 265.00 | 279.75 | 262.30 | 272.75 | 272.75 | 5.84% | 10,923,900 |
| Jan 16, 2026 | 263.95 | 264.40 | 257.00 | 257.70 | 257.70 | -2.11% | 2,344,376 |
| Jan 14, 2026 | 264.70 | 264.80 | 262.10 | 263.25 | 263.25 | -0.42% | 1,561,371 |
| Jan 13, 2026 | 269.00 | 271.70 | 262.90 | 264.35 | 264.35 | 0.06% | 1,151,218 |
| Jan 12, 2026 | 266.40 | 268.00 | 261.35 | 264.20 | 264.20 | -1.66% | 1,018,230 |
| Jan 9, 2026 | 271.90 | 272.30 | 265.35 | 268.65 | 268.65 | -1.50% | 1,781,846 |
| Jan 8, 2026 | 275.10 | 279.60 | 272.00 | 272.75 | 272.75 | -0.98% | 644,826 |
| Jan 7, 2026 | 275.95 | 277.30 | 273.30 | 275.45 | 275.45 | -0.90% | 829,110 |
| Jan 6, 2026 | 281.70 | 282.35 | 276.80 | 277.95 | 277.95 | -1.33% | 784,837 |
| Jan 5, 2026 | 286.75 | 287.20 | 281.05 | 281.70 | 281.70 | -1.28% | 530,098 |
| Jan 2, 2026 | 283.25 | 286.85 | 282.00 | 285.35 | 285.35 | 0.74% | 785,925 |
| Jan 1, 2026 | 285.00 | 285.95 | 283.00 | 283.25 | 283.25 | -0.54% | 326,964 |
| Dec 31, 2025 | 287.00 | 287.00 | 282.50 | 284.80 | 284.80 | -0.68% | 679,181 |