JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 267.35
-10.75 (-3.87%)
Jun 8, 2026, 3:30 PM IST
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 272.60 | 274.75 | 267.05 | 268.45 | 268.45 | -3.47% | 3,785,961 |
| Jun 5, 2026 | 274.00 | 281.85 | 272.90 | 278.10 | 278.10 | 1.94% | 1,926,891 |
| Jun 4, 2026 | 270.00 | 275.00 | 266.55 | 272.80 | 272.80 | 0.92% | 800,317 |
| Jun 3, 2026 | 275.00 | 276.00 | 268.05 | 270.30 | 270.30 | -1.96% | 1,177,489 |
| Jun 2, 2026 | 270.30 | 276.65 | 268.55 | 275.70 | 275.70 | 0.66% | 950,946 |
| Jun 1, 2026 | 275.90 | 276.95 | 270.90 | 273.90 | 273.90 | -0.51% | 1,088,906 |
| May 29, 2026 | 280.00 | 284.00 | 272.10 | 275.30 | 275.30 | -1.52% | 2,487,702 |
| May 27, 2026 | 278.95 | 284.75 | 278.40 | 279.55 | 279.55 | 0.22% | 1,587,232 |
| May 26, 2026 | 276.05 | 281.65 | 276.05 | 278.95 | 278.95 | 0.47% | 1,183,358 |
| May 25, 2026 | 279.45 | 281.75 | 276.55 | 277.65 | 277.65 | 1.11% | 1,574,575 |
| May 22, 2026 | 270.85 | 279.00 | 268.25 | 274.60 | 274.60 | 3.45% | 3,608,661 |
| May 21, 2026 | 263.95 | 268.85 | 262.55 | 265.45 | 265.45 | 0.97% | 1,501,180 |
| May 20, 2026 | 263.05 | 265.25 | 262.10 | 262.90 | 262.90 | -1.22% | 629,667 |
| May 19, 2026 | 273.45 | 273.45 | 265.35 | 266.15 | 266.15 | -1.59% | 998,211 |
| May 18, 2026 | 264.50 | 272.00 | 256.00 | 270.45 | 270.45 | 1.25% | 2,175,558 |
| May 15, 2026 | 267.10 | 269.90 | 264.60 | 267.10 | 267.10 | -0.17% | 1,163,496 |
| May 14, 2026 | 269.25 | 270.65 | 264.20 | 267.55 | 267.55 | -0.15% | 1,005,818 |
| May 13, 2026 | 272.05 | 274.05 | 267.20 | 267.95 | 267.95 | -1.51% | 1,218,905 |
| May 12, 2026 | 286.95 | 286.95 | 268.55 | 272.05 | 272.05 | -5.32% | 3,498,341 |
| May 11, 2026 | 277.10 | 295.80 | 277.10 | 287.35 | 287.35 | 1.30% | 5,439,861 |
| May 8, 2026 | 282.45 | 284.90 | 279.50 | 283.65 | 283.65 | 0.87% | 1,858,989 |
| May 7, 2026 | 274.40 | 283.00 | 273.50 | 281.20 | 281.20 | 2.93% | 4,894,309 |
| May 6, 2026 | 274.00 | 275.90 | 270.00 | 273.20 | 273.20 | 0.26% | 1,592,041 |
| May 5, 2026 | 273.00 | 277.95 | 272.00 | 272.50 | 272.50 | -0.60% | 713,476 |
| May 4, 2026 | 272.80 | 276.50 | 271.80 | 274.15 | 274.15 | 0.80% | 878,892 |
| Apr 30, 2026 | 272.01 | 275.67 | 264.70 | 271.98 | 271.98 | -0.42% | 2,107,064 |
| Apr 29, 2026 | 285.99 | 286.00 | 272.00 | 273.14 | 273.14 | -4.14% | 2,188,216 |
| Apr 28, 2026 | 286.60 | 287.49 | 283.73 | 284.94 | 284.94 | 0.15% | 1,315,176 |
| Apr 27, 2026 | 280.75 | 288.73 | 277.56 | 284.51 | 284.51 | 1.96% | 1,747,744 |
| Apr 24, 2026 | 275.95 | 281.65 | 273.20 | 279.03 | 279.03 | 1.72% | 2,055,516 |
| Apr 23, 2026 | 277.48 | 279.00 | 273.55 | 274.32 | 274.32 | -1.25% | 817,903 |
| Apr 22, 2026 | 275.50 | 278.94 | 274.90 | 277.80 | 277.80 | 0.46% | 670,774 |
| Apr 21, 2026 | 276.50 | 282.40 | 275.90 | 276.52 | 276.52 | -0.71% | 1,172,376 |
| Apr 20, 2026 | 274.24 | 280.44 | 269.75 | 278.50 | 278.50 | 1.55% | 2,053,075 |
| Apr 17, 2026 | 274.59 | 278.00 | 272.14 | 274.26 | 274.26 | 0.61% | 1,299,236 |
| Apr 16, 2026 | 275.00 | 275.00 | 268.37 | 272.59 | 272.59 | 0.65% | 2,288,340 |
| Apr 15, 2026 | 269.00 | 272.85 | 267.48 | 270.82 | 270.82 | 3.54% | 2,190,493 |
| Apr 13, 2026 | 256.62 | 267.05 | 254.30 | 261.56 | 261.56 | -1.66% | 1,779,564 |
| Apr 10, 2026 | 259.00 | 267.00 | 258.45 | 265.98 | 265.98 | 3.62% | 2,102,992 |
| Apr 9, 2026 | 254.91 | 261.99 | 252.00 | 256.70 | 256.70 | 0.70% | 3,294,003 |
| Apr 8, 2026 | 245.00 | 257.74 | 241.82 | 254.92 | 254.92 | 8.80% | 6,113,463 |
| Apr 7, 2026 | 239.00 | 239.36 | 233.42 | 234.31 | 234.31 | -1.81% | 2,586,341 |
| Apr 6, 2026 | 241.99 | 243.50 | 234.60 | 238.62 | 238.62 | -1.09% | 3,650,192 |
| Apr 2, 2026 | 243.01 | 243.98 | 237.76 | 241.25 | 241.25 | -2.70% | 2,177,764 |
| Apr 1, 2026 | 250.71 | 250.71 | 244.35 | 247.95 | 247.95 | 2.97% | 1,860,993 |
| Mar 30, 2026 | 248.75 | 248.75 | 239.70 | 240.80 | 240.80 | -3.66% | 1,818,371 |
| Mar 27, 2026 | 256.20 | 259.00 | 247.70 | 249.95 | 249.95 | -3.20% | 2,146,442 |
| Mar 25, 2026 | 252.55 | 260.70 | 252.55 | 258.20 | 258.20 | 2.28% | 2,463,936 |
| Mar 24, 2026 | 248.00 | 253.50 | 240.85 | 252.45 | 252.45 | 4.62% | 2,664,333 |
| Mar 23, 2026 | 248.15 | 249.00 | 240.00 | 241.30 | 241.30 | -3.92% | 1,840,136 |