JSW Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	338.30	343.10	333.50	339.75	339.75	-0.28%	732,946
Nov 8, 2026	341.60	343.80	340.00	340.70	340.70	0.71%	127,082
Nov 6, 2026	346.00	346.75	335.35	338.30	338.30	-2.31%	820,524
Nov 5, 2026	350.45	352.15	344.95	346.30	346.30	0.30%	1,775,373
Nov 4, 2026	327.00	349.30	327.00	345.25	345.25	5.81%	2,418,019
Nov 3, 2026	317.50	328.85	316.80	326.30	326.30	3.11%	2,404,126
Nov 2, 2026	317.05	322.00	315.00	316.45	316.45	0.11%	1,340,378
Oct 30, 2026	323.75	323.90	312.40	316.10	316.10	-2.41%	2,033,551
Oct 29, 2026	315.05	326.10	313.00	323.90	323.90	2.89%	3,091,174
Oct 28, 2026	306.60	317.00	302.50	314.80	314.80	-0.77%	4,260,581
Oct 27, 2026	315.00	321.90	313.00	317.25	317.25	-0.06%	871,593
Oct 26, 2026	313.10	319.05	307.85	317.45	317.45	0.46%	1,555,855
Oct 23, 2026	323.40	323.40	309.35	316.00	316.00	-1.74%	2,823,244
Oct 22, 2026	317.10	325.75	311.35	321.60	321.60	0.33%	2,286,003
Oct 21, 2026	332.00	334.45	318.15	320.55	320.55	-2.55%	2,669,087
Oct 19, 2026	337.45	340.45	328.15	328.95	328.95	-3.28%	871,673
Oct 16, 2026	337.40	342.45	336.50	340.10	340.10	1.63%	1,986,137
Oct 15, 2026	341.40	342.60	332.10	334.65	334.65	-2.09%	2,646,036
Oct 14, 2026	340.00	348.90	339.60	341.80	341.80	-0.44%	1,855,979
Oct 13, 2026	339.35	344.50	335.40	343.30	343.30	1.16%	1,677,947
Oct 12, 2026	340.75	347.90	337.60	339.35	339.35	0.18%	2,184,598
Oct 9, 2026	335.00	342.55	333.00	338.75	338.75	1.50%	3,524,783
Oct 8, 2026	352.00	353.90	331.45	333.75	333.75	-5.69%	4,831,830
Oct 7, 2026	355.00	365.75	351.05	353.90	353.90	-2.52%	4,533,527
Oct 6, 2026	361.50	366.95	359.40	363.05	363.05	1.02%	2,318,315
Oct 5, 2026	357.50	364.00	356.05	359.40	359.40	0.55%	2,349,162
Oct 1, 2026	355.90	361.50	340.95	357.45	357.45	0.24%	3,430,947
Sep 30, 2026	352.00	358.50	348.70	356.60	356.60	1.89%	2,191,121
Sep 29, 2026	347.25	353.30	342.05	350.00	350.00	0.36%	2,469,980
Sep 28, 2026	362.95	363.35	347.00	348.75	348.75	-3.67%	2,908,878
Sep 25, 2026	360.65	366.00	360.25	362.05	362.05	0.37%	3,920,526
Sep 24, 2026	361.95	369.95	358.00	360.70	360.70	-0.80%	4,464,796
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