JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 304.05
-0.70 (-0.23%)
Aug 1, 2025, 3:30 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 305.15 | 307.20 | 303.30 | 304.05 | 304.05 | -0.23% | 565,112 |
| 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 |
| Jul 4, 2025 | 307.85 | 309.20 | 303.60 | 305.70 | 305.70 | -0.67% | 1,097,132 |
| Jul 3, 2025 | 310.25 | 310.90 | 306.40 | 307.75 | 307.75 | -0.79% | 1,088,080 |
| Jul 2, 2025 | 313.75 | 314.50 | 306.80 | 310.20 | 310.20 | -1.15% | 1,265,467 |
| Jul 1, 2025 | 313.15 | 316.50 | 310.55 | 313.80 | 313.80 | 0.22% | 1,372,459 |
| Jun 30, 2025 | 318.15 | 318.80 | 310.80 | 313.10 | 312.30 | -1.12% | 2,220,291 |
| Jun 27, 2025 | 319.05 | 320.50 | 314.10 | 316.65 | 315.84 | -0.27% | 2,339,792 |
| Jun 26, 2025 | 313.50 | 320.70 | 311.00 | 317.50 | 316.69 | 1.80% | 5,684,551 |
| Jun 25, 2025 | 312.60 | 313.50 | 307.70 | 311.90 | 311.10 | 1.28% | 2,198,874 |
| Jun 24, 2025 | 305.50 | 314.90 | 303.20 | 307.95 | 307.16 | 1.77% | 4,219,517 |
| Jun 23, 2025 | 298.00 | 306.45 | 297.85 | 302.60 | 301.83 | 0.41% | 1,373,212 |
| Jun 20, 2025 | 301.45 | 301.95 | 295.40 | 301.35 | 300.58 | 0.60% | 1,813,347 |
| Jun 19, 2025 | 308.50 | 311.30 | 297.60 | 299.55 | 298.78 | -2.90% | 2,020,071 |
| Jun 18, 2025 | 304.20 | 312.95 | 303.15 | 308.50 | 307.71 | 1.55% | 2,300,514 |
| Jun 17, 2025 | 305.60 | 308.55 | 302.75 | 303.80 | 303.02 | -0.57% | 960,949 |
| Jun 16, 2025 | 303.00 | 306.45 | 297.05 | 305.55 | 304.77 | 1.02% | 1,484,079 |
| Jun 13, 2025 | 295.00 | 306.90 | 293.80 | 302.45 | 301.68 | -0.64% | 1,995,104 |
| Jun 12, 2025 | 311.45 | 314.50 | 303.10 | 304.40 | 303.62 | -2.14% | 1,933,000 |
| Jun 11, 2025 | 312.70 | 315.80 | 307.10 | 311.05 | 310.25 | -0.02% | 2,225,329 |
| Jun 10, 2025 | 317.10 | 318.25 | 310.00 | 311.10 | 310.30 | -1.89% | 2,534,464 |
| Jun 9, 2025 | 308.95 | 318.80 | 307.10 | 317.10 | 316.29 | 4.43% | 6,523,455 |
| Jun 6, 2025 | 310.00 | 312.25 | 303.05 | 303.65 | 302.87 | -1.12% | 3,074,111 |
| Jun 5, 2025 | 295.70 | 309.80 | 295.00 | 307.10 | 306.31 | 4.85% | 10,098,013 |
| Jun 4, 2025 | 286.75 | 294.70 | 286.75 | 292.90 | 292.15 | 2.14% | 2,389,442 |
| Jun 3, 2025 | 290.90 | 292.30 | 286.20 | 286.75 | 286.02 | -1.07% | 751,032 |
| Jun 2, 2025 | 292.00 | 292.70 | 288.80 | 289.85 | 289.11 | -0.34% | 968,758 |
| May 30, 2025 | 289.60 | 292.70 | 288.95 | 290.85 | 290.11 | 0.38% | 1,388,535 |
| May 29, 2025 | 288.90 | 294.80 | 287.15 | 289.75 | 289.01 | 0.87% | 2,163,928 |
| May 28, 2025 | 286.45 | 291.70 | 285.50 | 287.25 | 286.51 | 0.28% | 1,852,956 |
| May 27, 2025 | 286.50 | 288.00 | 284.40 | 286.45 | 285.72 | -0.33% | 1,220,986 |
| May 26, 2025 | 288.95 | 290.35 | 286.05 | 287.40 | 286.66 | -0.07% | 1,184,328 |