JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 269.25
+0.80 (0.30%)
At close: Dec 5, 2025
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.50 | 270.90 | 266.35 | 269.25 | 269.25 | 0.30% | 675,189 |
| Dec 4, 2025 | 269.60 | 269.90 | 267.40 | 268.45 | 268.45 | -0.63% | 664,083 |
| Dec 3, 2025 | 272.80 | 273.35 | 269.10 | 270.15 | 270.15 | -1.01% | 1,154,963 |
| Dec 2, 2025 | 272.90 | 273.60 | 270.05 | 272.90 | 272.90 | 0.74% | 950,012 |
| Dec 1, 2025 | 273.70 | 275.70 | 270.00 | 270.90 | 270.90 | 0.20% | 1,608,998 |
| Nov 28, 2025 | 270.05 | 273.30 | 268.90 | 270.35 | 270.35 | 0.19% | 1,046,480 |
| Nov 27, 2025 | 270.20 | 275.50 | 269.40 | 269.85 | 269.85 | 0.04% | 1,097,324 |
| Nov 26, 2025 | 267.30 | 270.25 | 267.30 | 269.75 | 269.75 | 0.92% | 974,062 |
| Nov 25, 2025 | 269.90 | 270.70 | 266.70 | 267.30 | 267.30 | -0.63% | 1,079,008 |
| Nov 24, 2025 | 269.95 | 271.00 | 264.60 | 269.00 | 269.00 | -0.33% | 891,457 |
| Nov 21, 2025 | 276.25 | 276.55 | 269.35 | 269.90 | 269.90 | -2.30% | 1,109,091 |
| Nov 20, 2025 | 278.40 | 280.45 | 275.55 | 276.25 | 276.25 | -0.38% | 860,804 |
| Nov 19, 2025 | 276.20 | 280.45 | 276.15 | 277.30 | 277.30 | 0.42% | 1,103,353 |
| Nov 18, 2025 | 284.95 | 286.90 | 275.60 | 276.15 | 276.15 | -1.85% | 3,390,506 |
| Nov 17, 2025 | 281.00 | 285.50 | 277.50 | 281.35 | 281.35 | 0.16% | 1,448,173 |
| Nov 14, 2025 | 281.15 | 283.75 | 279.20 | 280.90 | 280.90 | -0.16% | 904,303 |
| Nov 13, 2025 | 284.65 | 286.35 | 279.10 | 281.35 | 281.35 | -1.16% | 1,098,682 |
| Nov 12, 2025 | 284.40 | 286.35 | 281.05 | 284.65 | 284.65 | 0.44% | 1,016,132 |
| Nov 11, 2025 | 279.75 | 284.00 | 277.50 | 283.40 | 283.40 | 1.65% | 752,544 |
| Nov 10, 2025 | 280.55 | 286.00 | 277.50 | 278.80 | 278.80 | -0.50% | 1,310,110 |
| Nov 7, 2025 | 282.75 | 285.40 | 279.30 | 280.20 | 280.20 | -1.30% | 1,609,684 |
| Nov 6, 2025 | 289.65 | 289.85 | 281.90 | 283.90 | 283.90 | -2.00% | 1,068,603 |
| Nov 4, 2025 | 289.95 | 292.50 | 288.50 | 289.70 | 289.70 | -0.09% | 706,330 |
| Nov 3, 2025 | 290.10 | 292.80 | 287.15 | 289.95 | 289.95 | 0.03% | 1,426,615 |
| Oct 31, 2025 | 295.00 | 295.20 | 289.00 | 289.85 | 289.85 | -1.88% | 1,438,268 |
| Oct 30, 2025 | 296.85 | 297.45 | 294.70 | 295.40 | 295.40 | -0.27% | 575,686 |
| Oct 29, 2025 | 295.35 | 298.70 | 294.65 | 296.20 | 296.20 | 0.42% | 1,211,905 |
| Oct 28, 2025 | 297.00 | 297.80 | 294.50 | 294.95 | 294.95 | -0.35% | 1,153,877 |
| Oct 27, 2025 | 295.60 | 298.50 | 294.05 | 296.00 | 296.00 | 0.80% | 1,270,699 |
| Oct 24, 2025 | 299.75 | 301.10 | 291.70 | 293.65 | 293.65 | -2.04% | 1,494,061 |
| Oct 23, 2025 | 298.10 | 302.20 | 296.65 | 299.75 | 299.75 | 0.57% | 2,511,026 |
| Oct 21, 2025 | 296.20 | 299.00 | 295.85 | 298.05 | 298.05 | 1.36% | 365,442 |
| Oct 20, 2025 | 297.00 | 298.30 | 292.55 | 294.05 | 294.05 | -1.06% | 2,160,589 |
| Oct 17, 2025 | 305.00 | 305.00 | 295.10 | 297.20 | 297.20 | -3.80% | 4,124,969 |
| Oct 16, 2025 | 310.30 | 312.80 | 307.80 | 308.95 | 308.95 | -0.11% | 1,014,881 |
| Oct 15, 2025 | 310.80 | 316.00 | 307.55 | 309.30 | 309.30 | 0.15% | 1,648,013 |
| Oct 14, 2025 | 306.35 | 309.80 | 304.00 | 308.85 | 308.85 | 1.06% | 900,674 |
| Oct 13, 2025 | 306.95 | 307.00 | 303.75 | 305.60 | 305.60 | -0.46% | 630,449 |
| Oct 10, 2025 | 307.05 | 311.50 | 306.00 | 307.00 | 307.00 | -0.02% | 1,069,346 |
| Oct 9, 2025 | 307.15 | 308.30 | 305.60 | 307.05 | 307.05 | -0.03% | 471,872 |
| Oct 8, 2025 | 307.95 | 310.00 | 306.00 | 307.15 | 307.15 | -0.13% | 750,548 |
| Oct 7, 2025 | 309.35 | 309.85 | 306.10 | 307.55 | 307.55 | -0.44% | 837,984 |
| Oct 6, 2025 | 315.00 | 315.00 | 307.05 | 308.90 | 308.90 | -2.17% | 1,503,077 |
| Oct 3, 2025 | 315.95 | 318.00 | 314.35 | 315.75 | 315.75 | -0.39% | 763,031 |
| Oct 1, 2025 | 316.00 | 317.80 | 312.60 | 317.00 | 317.00 | 0.56% | 848,354 |
| Sep 30, 2025 | 321.20 | 321.60 | 311.60 | 315.25 | 315.25 | -2.32% | 1,337,614 |
| Sep 29, 2025 | 323.90 | 326.45 | 317.55 | 322.75 | 322.75 | 0.03% | 1,054,182 |
| Sep 26, 2025 | 335.00 | 337.30 | 321.25 | 322.65 | 322.65 | -4.61% | 1,739,109 |
| Sep 25, 2025 | 341.95 | 341.95 | 334.05 | 338.25 | 338.25 | -1.31% | 1,658,961 |
| Sep 24, 2025 | 343.00 | 349.00 | 342.00 | 342.75 | 342.75 | 0.20% | 2,654,083 |