JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 305.20
-3.55 (-1.15%)
Aug 22, 2025, 3:29 PM IST
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |