JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 326.20
+11.30 (3.59%)
Sep 16, 2025, 3:30 PM IST
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 315.00 | 327.40 | 314.90 | 326.20 | 326.20 | 3.59% | 4,316,068 |
| Sep 15, 2025 | 314.50 | 317.50 | 313.75 | 314.90 | 314.90 | -0.11% | 742,835 |
| Sep 12, 2025 | 317.00 | 317.85 | 313.30 | 315.25 | 315.25 | 0.40% | 750,572 |
| Sep 11, 2025 | 315.85 | 319.90 | 312.20 | 314.00 | 314.00 | 0.05% | 1,178,191 |
| Sep 10, 2025 | 315.00 | 318.50 | 312.50 | 313.85 | 313.85 | 0.26% | 2,142,640 |
| Sep 9, 2025 | 301.45 | 313.90 | 301.45 | 313.05 | 313.05 | 3.92% | 3,220,403 |
| Sep 8, 2025 | 300.60 | 305.00 | 299.40 | 301.25 | 301.25 | 0.38% | 581,764 |
| Sep 5, 2025 | 303.25 | 304.25 | 298.60 | 300.10 | 300.10 | -1.04% | 474,089 |
| Sep 4, 2025 | 308.85 | 308.85 | 302.40 | 303.25 | 303.25 | -1.08% | 963,450 |
| Sep 3, 2025 | 302.70 | 309.85 | 302.15 | 306.55 | 306.55 | 1.27% | 768,339 |
| Sep 2, 2025 | 300.55 | 305.55 | 300.45 | 302.70 | 302.70 | 1.42% | 774,829 |
| Sep 1, 2025 | 300.00 | 300.00 | 296.50 | 298.45 | 298.45 | 0.83% | 424,408 |
| Aug 29, 2025 | 300.10 | 301.60 | 295.40 | 296.00 | 296.00 | -1.37% | 692,378 |
| Aug 28, 2025 | 296.45 | 302.00 | 294.15 | 300.10 | 300.10 | 1.18% | 1,278,749 |
| Aug 26, 2025 | 302.30 | 303.40 | 295.55 | 296.60 | 296.60 | -2.19% | 1,181,592 |
| Aug 25, 2025 | 307.20 | 308.20 | 302.70 | 303.25 | 303.25 | -0.64% | 661,310 |
| Aug 22, 2025 | 308.90 | 310.40 | 304.50 | 305.20 | 305.20 | -1.15% | 511,047 |
| Aug 21, 2025 | 309.00 | 312.50 | 308.25 | 308.75 | 308.75 | 0.15% | 795,253 |
| Aug 20, 2025 | 312.75 | 314.20 | 307.25 | 308.30 | 308.30 | -1.39% | 665,058 |
| Aug 19, 2025 | 311.90 | 314.50 | 311.25 | 312.65 | 312.65 | 1.15% | 1,202,456 |
| Aug 18, 2025 | 307.85 | 311.05 | 304.95 | 309.10 | 309.10 | 2.06% | 1,287,372 |
| Aug 14, 2025 | 300.20 | 304.00 | 299.00 | 302.85 | 302.85 | 1.02% | 490,537 |
| Aug 13, 2025 | 299.90 | 301.90 | 297.20 | 299.80 | 299.80 | 0.77% | 457,556 |
| Aug 12, 2025 | 297.00 | 302.95 | 295.10 | 297.50 | 297.50 | 0.20% | 814,205 |
| Aug 11, 2025 | 297.10 | 299.85 | 296.05 | 296.90 | 296.90 | -0.10% | 596,550 |
| Aug 8, 2025 | 302.70 | 302.70 | 296.50 | 297.20 | 297.20 | -1.78% | 578,010 |
| Aug 7, 2025 | 298.00 | 303.75 | 296.05 | 302.60 | 302.60 | 0.73% | 953,958 |
| Aug 6, 2025 | 304.95 | 305.90 | 298.55 | 300.40 | 300.40 | -1.49% | 986,980 |
| Aug 5, 2025 | 307.45 | 307.95 | 304.15 | 304.95 | 304.95 | -0.11% | 657,728 |
| Aug 4, 2025 | 304.30 | 308.90 | 303.35 | 305.30 | 305.30 | 0.41% | 866,286 |
| Aug 1, 2025 | 305.15 | 307.20 | 303.30 | 304.05 | 304.05 | -0.23% | 573,112 |
| Jul 31, 2025 | 301.55 | 309.80 | 301.30 | 304.75 | 304.75 | -0.42% | 948,230 |
| Jul 30, 2025 | 312.10 | 313.00 | 305.35 | 306.05 | 306.05 | -1.70% | 733,846 |
| Jul 29, 2025 | 305.05 | 312.00 | 303.15 | 311.35 | 311.35 | 1.86% | 807,518 |
| Jul 28, 2025 | 314.95 | 315.25 | 304.00 | 305.65 | 305.65 | -2.80% | 1,153,582 |
| Jul 25, 2025 | 320.40 | 320.40 | 313.05 | 314.45 | 314.45 | -1.93% | 1,182,562 |
| Jul 24, 2025 | 323.25 | 323.30 | 318.25 | 320.65 | 320.65 | -0.33% | 1,493,915 |
| Jul 23, 2025 | 321.00 | 328.50 | 320.60 | 321.70 | 321.70 | 1.42% | 8,512,821 |
| Jul 22, 2025 | 318.65 | 319.00 | 315.50 | 317.20 | 317.20 | 0.14% | 1,454,185 |
| Jul 21, 2025 | 308.00 | 317.70 | 306.20 | 316.75 | 316.75 | 2.86% | 2,438,750 |
| Jul 18, 2025 | 311.00 | 313.95 | 305.00 | 307.95 | 307.95 | -0.81% | 2,101,800 |
| Jul 17, 2025 | 312.40 | 314.20 | 309.70 | 310.45 | 310.45 | -0.27% | 1,190,356 |
| Jul 16, 2025 | 310.85 | 313.85 | 309.00 | 311.30 | 311.30 | 0.42% | 1,437,608 |
| Jul 15, 2025 | 317.00 | 321.30 | 308.90 | 310.00 | 310.00 | -2.15% | 2,163,484 |
| Jul 14, 2025 | 320.00 | 323.80 | 312.05 | 316.80 | 316.80 | -0.08% | 3,064,356 |
| Jul 11, 2025 | 313.90 | 323.35 | 312.30 | 317.05 | 317.05 | 1.49% | 4,847,270 |
| Jul 10, 2025 | 313.20 | 314.90 | 310.55 | 312.40 | 312.40 | 0.03% | 907,386 |
| Jul 9, 2025 | 311.95 | 314.50 | 308.70 | 312.30 | 312.30 | 0.21% | 1,407,062 |
| Jul 8, 2025 | 310.00 | 312.75 | 307.20 | 311.65 | 311.65 | 2.13% | 2,831,380 |
| Jul 7, 2025 | 305.95 | 307.05 | 301.00 | 305.15 | 305.15 | -0.18% | 1,268,531 |