JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 344.55
-3.90 (-1.12%)
Jul 21, 2026, 3:30 PM IST
JSW Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 350.45 | 351.50 | 342.05 | 344.30 | - | -1.19% | 2,606,358 |
| Jul 20, 2026 | 342.15 | 349.90 | 339.00 | 348.45 | 348.45 | 1.84% | 3,996,064 |
| Jul 17, 2026 | 340.00 | 346.05 | 333.00 | 342.15 | 342.15 | 0.84% | 2,783,722 |
| Jul 16, 2026 | 337.05 | 343.50 | 331.60 | 339.30 | 339.30 | 0.58% | 2,987,149 |
| Jul 15, 2026 | 345.50 | 345.50 | 336.05 | 337.35 | 337.35 | -2.85% | 1,616,806 |
| Jul 14, 2026 | 350.95 | 350.95 | 340.60 | 347.25 | 347.25 | -1.12% | 4,268,837 |
| Jul 13, 2026 | 331.95 | 355.80 | 331.70 | 351.20 | 351.20 | 6.41% | 14,799,789 |
| Jul 10, 2026 | 325.90 | 333.75 | 325.10 | 330.05 | 330.05 | 1.90% | 3,265,549 |
| Jul 9, 2026 | 314.75 | 328.00 | 313.80 | 323.90 | 323.90 | 3.07% | 3,950,246 |
| Jul 8, 2026 | 320.85 | 322.20 | 311.80 | 314.25 | 314.25 | -2.54% | 2,979,774 |
| Jul 7, 2026 | 324.00 | 326.80 | 319.80 | 322.45 | 322.45 | -0.48% | 2,218,232 |
| Jul 6, 2026 | 323.50 | 328.35 | 322.20 | 324.00 | 324.00 | -0.63% | 1,870,655 |
| Jul 3, 2026 | 328.50 | 329.65 | 323.55 | 326.05 | 326.05 | -0.44% | 2,404,621 |
| Jul 2, 2026 | 332.00 | 335.25 | 325.50 | 327.50 | 327.50 | -0.89% | 3,693,720 |
| Jul 1, 2026 | 323.60 | 334.90 | 322.95 | 330.45 | 330.45 | 2.58% | 7,567,125 |
| Jun 30, 2026 | 321.45 | 328.70 | 318.70 | 322.15 | 322.15 | 0.33% | 4,095,135 |
| Jun 29, 2026 | 322.00 | 326.90 | 318.10 | 321.10 | 321.10 | -2.67% | 4,761,816 |
| Jun 25, 2026 | 338.20 | 339.80 | 326.55 | 329.90 | 329.90 | -2.51% | 8,082,174 |
| Jun 24, 2026 | 317.50 | 343.45 | 316.50 | 338.40 | 338.40 | 7.45% | 35,635,252 |
| Jun 23, 2026 | 309.00 | 318.40 | 309.00 | 314.95 | 314.95 | 2.57% | 14,532,169 |
| Jun 22, 2026 | 310.00 | 310.90 | 300.00 | 307.05 | 307.05 | -0.36% | 5,467,771 |
| Jun 19, 2026 | 307.95 | 312.85 | 306.15 | 308.15 | 308.15 | 0.06% | 4,072,021 |
| Jun 18, 2026 | 299.30 | 309.90 | 297.20 | 307.95 | 307.95 | 3.20% | 7,197,025 |
| Jun 17, 2026 | 293.90 | 301.30 | 291.25 | 299.30 | 298.40 | 1.87% | 3,599,798 |
| Jun 16, 2026 | 296.00 | 296.65 | 292.15 | 293.80 | 292.92 | -0.22% | 1,810,593 |
| Jun 15, 2026 | 298.70 | 300.30 | 290.60 | 294.45 | 293.56 | 1.19% | 4,516,301 |
| Jun 12, 2026 | 278.80 | 294.60 | 278.80 | 291.00 | 290.12 | 5.65% | 4,700,920 |
| Jun 11, 2026 | 277.00 | 278.80 | 272.20 | 275.45 | 274.62 | -1.13% | 3,747,226 |
| Jun 10, 2026 | 282.80 | 288.40 | 277.25 | 278.60 | 277.76 | -1.49% | 4,467,812 |
| Jun 9, 2026 | 271.00 | 285.55 | 270.35 | 282.80 | 281.95 | 5.35% | 3,072,705 |
| Jun 8, 2026 | 272.60 | 274.75 | 267.05 | 268.45 | 267.64 | -3.47% | 3,785,961 |
| Jun 5, 2026 | 274.00 | 281.85 | 272.90 | 278.10 | 277.26 | 1.94% | 1,926,891 |
| Jun 4, 2026 | 270.00 | 275.00 | 266.55 | 272.80 | 271.98 | 0.92% | 800,317 |
| Jun 3, 2026 | 275.00 | 276.00 | 268.05 | 270.30 | 269.49 | -1.96% | 1,177,489 |
| Jun 2, 2026 | 270.30 | 276.65 | 268.55 | 275.70 | 274.87 | 0.66% | 950,946 |
| Jun 1, 2026 | 275.90 | 276.95 | 270.90 | 273.90 | 273.08 | -0.51% | 1,088,906 |
| May 29, 2026 | 280.00 | 284.00 | 272.10 | 275.30 | 274.47 | -1.52% | 2,487,702 |
| May 27, 2026 | 278.95 | 284.75 | 278.40 | 279.55 | 278.71 | 0.22% | 1,587,232 |
| May 26, 2026 | 276.05 | 281.65 | 276.05 | 278.95 | 278.11 | 0.47% | 1,183,358 |
| May 25, 2026 | 279.45 | 281.75 | 276.55 | 277.65 | 276.82 | 1.11% | 1,574,575 |
| May 22, 2026 | 270.85 | 279.00 | 268.25 | 274.60 | 273.77 | 3.45% | 3,608,661 |
| May 21, 2026 | 263.95 | 268.85 | 262.55 | 265.45 | 264.65 | 0.97% | 1,501,180 |
| May 20, 2026 | 263.05 | 265.25 | 262.10 | 262.90 | 262.11 | -1.22% | 629,667 |
| May 19, 2026 | 273.45 | 273.45 | 265.35 | 266.15 | 265.35 | -1.59% | 998,211 |
| May 18, 2026 | 264.50 | 272.00 | 256.00 | 270.45 | 269.64 | 1.25% | 2,175,558 |
| May 15, 2026 | 267.10 | 269.90 | 264.60 | 267.10 | 266.30 | -0.17% | 1,163,496 |
| May 14, 2026 | 269.25 | 270.65 | 264.20 | 267.55 | 266.75 | -0.15% | 1,005,818 |
| May 13, 2026 | 272.05 | 274.05 | 267.20 | 267.95 | 267.14 | -1.51% | 1,218,905 |
| May 12, 2026 | 286.95 | 286.95 | 268.55 | 272.05 | 271.23 | -5.32% | 3,498,341 |
| May 11, 2026 | 277.10 | 295.80 | 277.10 | 287.35 | 286.49 | 1.30% | 5,439,861 |