JSW Infrastructure Limited (NSE:JSWINFRA)
India · Delayed Price · Currency is INR 363.60
-4.00 (-1.09%)
Sep 23, 2026, 3:30 PM IST
JSW Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 369.00 | 370.20 | 362.20 | 363.60 | 363.60 | -1.09% | 3,338,113 |
| Sep 22, 2026 | 351.45 | 375.50 | 351.30 | 367.60 | 367.60 | 5.15% | 17,124,150 |
| Sep 21, 2026 | 349.00 | 350.95 | 345.95 | 349.60 | 349.60 | 0.39% | 4,303,920 |
| Sep 18, 2026 | 329.90 | 356.95 | 326.10 | 348.25 | 348.25 | 6.61% | 25,470,641 |
| Sep 17, 2026 | 325.55 | 329.45 | 322.80 | 326.65 | 326.65 | 0.34% | 1,990,569 |
| Sep 16, 2026 | 326.45 | 330.85 | 317.90 | 325.55 | 325.55 | -0.09% | 2,646,886 |
| Sep 15, 2026 | 345.50 | 349.20 | 324.55 | 325.85 | 325.85 | -5.04% | 3,396,380 |
| Sep 11, 2026 | 339.25 | 344.10 | 335.75 | 343.15 | 343.15 | 0.20% | 2,957,954 |
| Sep 10, 2026 | 341.95 | 345.00 | 339.30 | 342.45 | 342.45 | 0.31% | 2,842,351 |
| Sep 9, 2026 | 330.15 | 343.45 | 329.10 | 341.40 | 341.40 | 2.83% | 5,359,382 |
| Sep 8, 2026 | 330.00 | 335.90 | 328.80 | 332.00 | 332.00 | 0.35% | 1,633,475 |
| Sep 7, 2026 | 333.40 | 338.65 | 330.00 | 330.85 | 330.85 | -0.65% | 2,486,873 |
| Sep 4, 2026 | 334.10 | 337.80 | 332.50 | 333.00 | 333.00 | -0.33% | 2,001,532 |
| Sep 3, 2026 | 332.15 | 337.35 | 331.20 | 334.10 | 334.10 | 0.60% | 2,588,755 |
| Sep 2, 2026 | 335.00 | 336.75 | 330.65 | 332.10 | 332.10 | -0.81% | 1,661,891 |
| Sep 1, 2026 | 344.00 | 347.10 | 331.60 | 334.80 | 334.80 | -1.53% | 2,534,947 |
| Aug 31, 2026 | 341.60 | 341.80 | 337.00 | 340.00 | 340.00 | -0.86% | 782,174 |
| Aug 28, 2026 | 339.50 | 344.85 | 337.50 | 342.95 | 342.95 | 1.48% | 1,428,019 |
| Aug 27, 2026 | 345.05 | 348.00 | 334.30 | 337.95 | 337.95 | -2.03% | 2,833,326 |
| Aug 26, 2026 | 345.00 | 345.90 | 341.55 | 344.95 | 344.95 | 0.29% | 1,801,827 |
| Aug 25, 2026 | 340.20 | 345.50 | 337.85 | 343.95 | 343.95 | 1.10% | 2,348,613 |
| Aug 24, 2026 | 335.70 | 342.85 | 334.15 | 340.20 | 340.20 | 1.34% | 1,950,770 |
| Aug 21, 2026 | 331.15 | 337.70 | 331.00 | 335.70 | 335.70 | 1.77% | 1,452,829 |
| Aug 20, 2026 | 332.00 | 334.70 | 328.75 | 329.85 | 329.85 | -0.02% | 1,462,459 |
| Aug 19, 2026 | 329.15 | 331.90 | 326.40 | 329.90 | 329.90 | 0.38% | 1,424,786 |
| Aug 18, 2026 | 334.45 | 336.90 | 327.50 | 328.65 | 328.65 | -2.01% | 1,863,660 |
| Aug 17, 2026 | 339.00 | 339.00 | 332.20 | 335.40 | 335.40 | -1.11% | 2,358,962 |
| Aug 14, 2026 | 341.30 | 341.35 | 336.05 | 339.15 | 339.15 | -0.64% | 2,085,129 |
| Aug 13, 2026 | 349.70 | 350.75 | 338.85 | 341.35 | 341.35 | -1.51% | 2,429,578 |
| Aug 12, 2026 | 341.85 | 355.00 | 339.00 | 346.60 | 346.60 | 1.39% | 8,419,123 |
| Aug 11, 2026 | 341.65 | 346.00 | 339.65 | 341.85 | 341.85 | -0.04% | 2,466,677 |
| Aug 10, 2026 | 340.00 | 343.75 | 335.50 | 342.00 | 342.00 | 1.86% | 4,403,432 |
| Aug 7, 2026 | 326.00 | 341.40 | 322.40 | 335.75 | 335.75 | 2.52% | 2,388,341 |
| Aug 6, 2026 | 335.00 | 335.00 | 324.50 | 327.50 | 327.50 | -2.06% | 1,090,704 |
| Aug 5, 2026 | 331.00 | 336.30 | 329.25 | 334.40 | 334.40 | 1.56% | 1,644,489 |
| Aug 4, 2026 | 330.00 | 336.60 | 326.35 | 329.25 | 329.25 | 0.08% | 3,135,043 |
| Aug 3, 2026 | 317.70 | 330.95 | 314.40 | 329.00 | 329.00 | 5.31% | 6,061,606 |
| Jul 31, 2026 | 320.10 | 322.05 | 311.60 | 312.40 | 312.40 | -2.08% | 3,767,139 |
| Jul 30, 2026 | 316.00 | 320.35 | 310.10 | 319.05 | 319.05 | 0.79% | 5,045,778 |
| Jul 29, 2026 | 318.20 | 318.35 | 311.85 | 316.55 | 316.55 | -0.52% | 3,228,953 |
| Jul 28, 2026 | 322.00 | 324.25 | 317.40 | 318.20 | 318.20 | -1.12% | 1,676,626 |
| Jul 27, 2026 | 322.70 | 325.65 | 317.05 | 321.80 | 321.80 | -0.28% | 3,153,852 |
| Jul 24, 2026 | 320.20 | 325.20 | 316.55 | 322.70 | 322.70 | -0.55% | 2,835,528 |
| Jul 23, 2026 | 328.00 | 331.30 | 323.00 | 324.50 | 324.50 | -1.67% | 2,796,761 |
| Jul 22, 2026 | 335.00 | 342.65 | 327.00 | 330.00 | 330.00 | -4.22% | 3,854,168 |
| Jul 21, 2026 | 350.45 | 351.50 | 342.05 | 344.55 | 344.55 | -1.12% | 3,328,819 |
| 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 |