JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 280.20
-3.70 (-1.30%)
Nov 7, 2025, 3:30 PM IST
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,648,317 |
| 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 |
| Sep 23, 2025 | 341.00 | 343.50 | 338.65 | 342.05 | 342.05 | 1.00% | 3,155,566 |
| Sep 22, 2025 | 335.80 | 339.50 | 332.05 | 338.65 | 338.65 | 0.85% | 2,130,716 |
| Sep 19, 2025 | 328.90 | 339.90 | 328.35 | 335.80 | 335.80 | 2.47% | 10,488,577 |
| Sep 18, 2025 | 330.30 | 332.00 | 320.95 | 327.70 | 327.70 | -0.32% | 3,386,778 |
| Sep 17, 2025 | 328.00 | 332.60 | 325.80 | 328.75 | 328.75 | 0.78% | 3,935,446 |
| Sep 16, 2025 | 315.00 | 327.40 | 314.90 | 326.20 | 326.20 | 3.59% | 4,316,494 |
| 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 |