JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 276.25
-1.70 (-0.61%)
Jan 7, 2026, 11:50 AM IST
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 281.70 | 282.35 | 278.20 | 279.50 | - | -0.78% | 388,521 |
| 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 |
| Dec 30, 2025 | 282.50 | 287.80 | 280.65 | 286.75 | 286.75 | 1.08% | 785,895 |
| Dec 29, 2025 | 284.30 | 284.30 | 277.05 | 283.70 | 283.70 | -0.21% | 989,782 |
| Dec 26, 2025 | 288.95 | 288.95 | 284.00 | 284.30 | 284.30 | -1.71% | 559,955 |
| Dec 24, 2025 | 286.50 | 290.00 | 283.20 | 289.25 | 289.25 | 0.96% | 1,385,067 |
| Dec 23, 2025 | 280.00 | 287.00 | 279.10 | 286.50 | 286.50 | 2.65% | 1,613,191 |
| Dec 22, 2025 | 279.00 | 281.35 | 278.00 | 279.10 | 279.10 | 0.72% | 750,055 |
| Dec 19, 2025 | 274.55 | 277.80 | 272.15 | 277.10 | 277.10 | 1.11% | 1,169,186 |
| Dec 18, 2025 | 269.25 | 274.50 | 267.00 | 274.05 | 274.05 | 1.76% | 905,331 |
| Dec 17, 2025 | 275.00 | 275.00 | 268.25 | 269.30 | 269.30 | -1.41% | 825,245 |
| Dec 16, 2025 | 272.55 | 276.50 | 271.70 | 273.15 | 273.15 | 0.07% | 607,685 |
| Dec 15, 2025 | 275.30 | 275.30 | 272.00 | 272.95 | 272.95 | -0.47% | 627,971 |
| Dec 12, 2025 | 267.00 | 276.25 | 266.20 | 274.25 | 274.25 | 2.72% | 1,257,910 |
| Dec 11, 2025 | 265.95 | 267.90 | 263.00 | 267.00 | 267.00 | 0.53% | 571,752 |
| Dec 10, 2025 | 265.60 | 268.35 | 263.95 | 265.60 | 265.60 | -0.30% | 569,107 |
| Dec 9, 2025 | 264.20 | 267.90 | 258.10 | 266.40 | 266.40 | 1.31% | 1,269,983 |
| Dec 8, 2025 | 269.00 | 269.95 | 261.30 | 262.95 | 262.95 | -2.34% | 1,035,031 |
| 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 |