JSW Dulux Ltd JSWDULUX
NSE · India · Process Industries
INR 3,011.10-67.90 (-2.21%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,079.00 | +1.47% | INR 3,069.00 | INR 3,091.30 | INR 3,035.70 | 14.24K |
| 2026-09-29 | INR 3,034.40 | -4.27% | INR 3,169.80 | INR 3,169.80 | INR 3,005.20 | 187.19K |
| 2026-09-28 | INR 3,169.80 | -0.93% | INR 3,229.90 | INR 3,230.00 | INR 3,149.70 | 22.95K |
| 2026-09-25 | INR 3,199.60 | +2.15% | INR 3,128.50 | INR 3,249.00 | INR 3,113.90 | 52.26K |
| 2026-09-24 | INR 3,132.30 | -0.90% | INR 3,164.60 | INR 3,165.80 | INR 3,106.00 | 27.79K |
| 2026-09-23 | INR 3,160.90 | +0.76% | INR 3,186.00 | INR 3,268.00 | INR 3,135.00 | 86.93K |
| 2026-09-22 | INR 3,137.10 | -0.71% | INR 3,173.80 | INR 3,192.00 | INR 3,122.50 | 26.98K |
| 2026-09-21 | INR 3,159.50 | -0.92% | INR 3,199.80 | INR 3,205.00 | INR 3,129.40 | 10.87K |
| 2026-09-18 | INR 3,188.80 | +3.73% | INR 3,099.90 | INR 3,235.90 | INR 3,057.10 | 21.48K |
| 2026-09-17 | INR 3,074.00 | -0.26% | INR 3,061.00 | INR 3,094.20 | INR 3,052.30 | 7.49K |
| 2026-09-16 | INR 3,082.00 | -1.65% | INR 3,133.80 | INR 3,172.40 | INR 3,041.00 | 10.73K |
| 2026-09-15 | INR 3,133.80 | -0.68% | INR 3,175.10 | INR 3,199.00 | INR 3,083.10 | 50.94K |
| 2026-09-14 | INR 3,155.10 | 0.00% | INR 3,155.10 | INR 3,155.10 | INR 3,155.10 | 0 |
| 2026-09-11 | INR 3,155.10 | -0.77% | INR 3,164.50 | INR 3,172.00 | INR 3,143.10 | 31.18K |
| 2026-09-10 | INR 3,179.70 | +0.02% | INR 3,179.20 | INR 3,199.70 | INR 3,161.60 | 6.74K |
| 2026-09-09 | INR 3,179.20 | +0.15% | INR 3,184.40 | INR 3,200.00 | INR 3,140.10 | 37.59K |
| 2026-09-08 | INR 3,174.40 | -0.39% | INR 3,199.00 | INR 3,199.00 | INR 3,156.10 | 37.83K |
| 2026-09-07 | INR 3,186.80 | +0.39% | INR 3,182.00 | INR 3,238.50 | INR 3,161.00 | 31.55K |
| 2026-09-04 | INR 3,174.50 | +0.22% | INR 3,167.60 | INR 3,209.50 | INR 3,155.60 | 24.09K |
| 2026-09-03 | INR 3,167.60 | +0.14% | INR 3,180.00 | INR 3,186.80 | INR 3,140.10 | 17.82K |
| 2026-09-02 | INR 3,163.30 | +0.63% | INR 3,143.40 | INR 3,180.00 | INR 3,085.60 | 29.24K |
| 2026-09-01 | INR 3,143.40 | -0.67% | INR 3,165.00 | INR 3,169.00 | INR 3,100.00 | 20.05K |
| 2026-08-31 | INR 3,164.50 | +1.73% | INR 3,089.20 | INR 3,185.00 | INR 3,066.70 | 23.19K |
| 2026-08-28 | INR 3,110.80 | +0.01% | INR 3,130.00 | INR 3,139.00 | INR 3,100.30 | 6.93K |
| 2026-08-27 | INR 3,110.40 | +0.14% | INR 3,100.00 | INR 3,134.00 | INR 3,090.10 | 22.60K |
| 2026-08-26 | INR 3,106.00 | -0.27% | INR 3,139.70 | INR 3,140.00 | INR 3,088.00 | 9.71K |
| 2026-08-25 | INR 3,114.30 | -0.28% | INR 3,137.30 | INR 3,139.90 | INR 3,088.00 | 9.08K |
| 2026-08-24 | INR 3,122.90 | +0.13% | INR 3,108.90 | INR 3,140.30 | INR 3,080.00 | 10.62K |
| 2026-08-21 | INR 3,118.80 | +1.06% | INR 3,107.40 | INR 3,141.80 | INR 3,072.90 | 14.72K |
| 2026-08-20 | INR 3,086.10 | -0.26% | INR 3,145.00 | INR 3,145.00 | INR 3,076.00 | 14.81K |
| 2026-08-19 | INR 3,094.20 | -0.52% | INR 3,123.40 | INR 3,136.70 | INR 3,092.20 | 6.06K |
| 2026-08-18 | INR 3,110.40 | -0.94% | INR 3,156.40 | INR 3,165.00 | INR 3,088.00 | 10.44K |
| 2026-08-17 | INR 3,139.80 | -0.87% | INR 3,130.00 | INR 3,214.00 | INR 3,127.40 | 17.24K |
| 2026-08-14 | INR 3,167.40 | +1.41% | INR 3,141.00 | INR 3,179.20 | INR 3,116.10 | 11.80K |
| 2026-08-13 | INR 3,123.50 | +0.78% | INR 3,125.20 | INR 3,146.30 | INR 3,104.30 | 9.94K |
| 2026-08-12 | INR 3,099.40 | -1.82% | INR 3,169.90 | INR 3,169.90 | INR 3,080.00 | 39.48K |
| 2026-08-11 | INR 3,157.00 | +3.33% | INR 3,084.90 | INR 3,195.00 | INR 3,066.00 | 62.68K |
| 2026-08-10 | INR 3,055.30 | +1.45% | INR 3,044.90 | INR 3,075.30 | INR 2,975.60 | 15.84K |
| 2026-08-07 | INR 3,011.70 | -2.12% | INR 3,088.60 | INR 3,108.70 | INR 3,000.00 | 17.15K |
| 2026-08-06 | INR 3,077.00 | +1.82% | INR 3,048.00 | INR 3,109.90 | INR 3,023.00 | 22.23K |
| 2026-08-05 | INR 3,022.10 | +0.99% | INR 3,034.00 | INR 3,097.10 | INR 2,990.00 | 16.28K |
| 2026-08-04 | INR 2,992.60 | -0.76% | INR 3,005.50 | INR 3,078.00 | INR 2,952.00 | 19.34K |
| 2026-08-03 | INR 3,015.50 | +2.61% | INR 2,938.80 | INR 3,035.00 | INR 2,938.80 | 13.12K |
| 2026-07-31 | INR 2,938.80 | -0.49% | INR 2,953.10 | INR 2,953.10 | INR 2,927.10 | 3.60K |
| 2026-07-30 | INR 2,953.40 | -0.68% | INR 2,988.00 | INR 3,009.00 | INR 2,945.00 | 8.31K |
| 2026-07-29 | INR 2,973.50 | +1.51% | INR 2,929.80 | INR 3,009.80 | INR 2,929.80 | 10.74K |
| 2026-07-28 | INR 2,929.20 | -0.50% | INR 2,960.20 | INR 2,960.20 | INR 2,915.40 | 4.71K |
| 2026-07-27 | INR 2,944.00 | 0.00% | INR 2,960.00 | INR 2,970.00 | INR 2,910.10 | 10.52K |
| 2026-07-24 | INR 2,943.90 | +0.87% | INR 2,890.00 | INR 2,955.00 | INR 2,862.00 | 7.29K |
| 2026-07-23 | INR 2,918.40 | -4.48% | INR 3,070.00 | INR 3,070.00 | INR 2,910.00 | 23.55K |
| 2026-07-22 | INR 3,055.30 | +2.45% | INR 3,000.80 | INR 3,089.90 | INR 2,980.20 | 25.28K |
| 2026-07-21 | INR 2,982.30 | -0.71% | INR 3,017.40 | INR 3,017.50 | INR 2,970.10 | 5.93K |
| 2026-07-20 | INR 3,003.50 | -1.01% | INR 3,046.20 | INR 3,046.20 | INR 2,982.90 | 14.31K |
| 2026-07-17 | INR 3,034.10 | -1.50% | INR 3,075.00 | INR 3,111.00 | INR 2,995.00 | 9.73K |
| 2026-07-16 | INR 3,080.20 | +4.48% | INR 2,968.00 | INR 3,112.50 | INR 2,928.30 | 47.57K |
| 2026-07-15 | INR 2,948.10 | +2.01% | INR 2,924.00 | INR 2,968.90 | INR 2,886.10 | 14.07K |
| 2026-07-14 | INR 2,889.90 | -1.77% | INR 2,937.00 | INR 2,966.40 | INR 2,878.00 | 13.34K |
| 2026-07-13 | INR 2,942.10 | +0.29% | INR 2,940.20 | INR 2,958.00 | INR 2,905.00 | 12.64K |
| 2026-07-10 | INR 2,933.50 | +0.73% | INR 2,919.80 | INR 2,960.00 | INR 2,875.00 | 61.02K |
| 2026-07-09 | INR 2,912.20 | -4.27% | INR 3,042.00 | INR 3,053.20 | INR 2,901.10 | 59.14K |
| 2026-07-08 | INR 3,042.00 | -2.10% | INR 3,100.00 | INR 3,100.50 | INR 3,022.90 | 7.06K |
| 2026-07-07 | INR 3,107.20 | -2.92% | INR 3,212.00 | INR 3,215.80 | INR 3,082.50 | 16.27K |
| 2026-07-06 | INR 3,200.60 | -2.32% | INR 3,265.10 | INR 3,292.20 | INR 3,177.10 | 15.96K |
| 2026-07-03 | INR 3,276.60 | +0.52% | INR 3,225.00 | INR 3,325.00 | INR 3,225.00 | 43.20K |
| 2026-07-02 | INR 3,259.70 | +1.11% | INR 3,272.40 | INR 3,293.00 | INR 3,238.40 | 47.77K |
| 2026-07-01 | INR 3,224.00 | -0.13% | INR 3,290.00 | INR 3,376.20 | INR 3,211.10 | 54.81K |
| 2026-06-30 | INR 3,228.10 | -1.07% | INR 3,239.10 | INR 3,306.30 | INR 3,213.80 | 19.64K |
| 2026-06-29 | INR 3,262.90 | +1.99% | INR 3,195.00 | INR 3,299.00 | INR 3,180.00 | 79.05K |
| 2026-06-26 | INR 3,199.10 | 0.00% | INR 3,199.10 | INR 3,199.10 | INR 3,199.10 | 0 |
| 2026-06-25 | INR 3,199.10 | -0.90% | INR 3,248.00 | INR 3,262.30 | INR 3,182.60 | 31.67K |
| 2026-06-24 | INR 3,228.30 | +0.70% | INR 3,205.80 | INR 3,238.80 | INR 3,184.00 | 27.00K |
| 2026-06-23 | INR 3,205.80 | -1.99% | INR 3,291.00 | INR 3,307.40 | INR 3,195.00 | 11.59K |
| 2026-06-22 | INR 3,271.00 | -0.63% | INR 3,329.90 | INR 3,329.90 | INR 3,250.00 | 10.63K |
| 2026-06-19 | INR 3,291.80 | +1.88% | INR 3,203.00 | INR 3,329.00 | INR 3,195.00 | 31.86K |
| 2026-06-18 | INR 3,230.90 | -0.02% | INR 3,231.60 | INR 3,255.90 | INR 3,190.20 | 20.96K |
| 2026-06-17 | INR 3,231.60 | +0.93% | INR 3,215.60 | INR 3,310.70 | INR 3,210.00 | 27.13K |
| 2026-06-16 | INR 3,201.70 | -1.26% | INR 3,242.60 | INR 3,298.70 | INR 3,190.10 | 11.57K |
| 2026-06-15 | INR 3,242.60 | +2.34% | INR 3,202.10 | INR 3,275.00 | INR 3,202.10 | 18.84K |
| 2026-06-12 | INR 3,168.40 | -0.61% | INR 3,197.80 | INR 3,270.00 | INR 3,150.10 | 46.31K |
| 2026-06-11 | INR 3,187.80 | +0.38% | INR 3,165.00 | INR 3,287.00 | INR 3,150.00 | 35.24K |
| 2026-06-10 | INR 3,175.60 | +1.89% | INR 3,103.00 | INR 3,209.00 | INR 3,103.00 | 15.80K |
| 2026-06-09 | INR 3,116.80 | -1.62% | INR 3,181.00 | INR 3,200.00 | INR 3,080.70 | 12.20K |
| 2026-06-08 | INR 3,168.10 | +1.84% | INR 3,095.30 | INR 3,175.00 | INR 3,066.10 | 26.39K |
| 2026-06-05 | INR 3,110.90 | +1.07% | INR 3,098.10 | INR 3,142.00 | INR 3,082.00 | 10.50K |
| 2026-06-04 | INR 3,078.10 | -1.33% | INR 3,119.50 | INR 3,219.50 | INR 3,056.30 | 43.73K |
| 2026-06-03 | INR 3,119.60 | -0.21% | INR 3,126.20 | INR 3,249.80 | INR 3,093.70 | 57.01K |
| 2026-06-02 | INR 3,126.20 | -1.03% | INR 3,125.00 | INR 3,158.70 | INR 3,100.00 | 8.52K |
| 2026-06-01 | INR 3,158.70 | +0.22% | INR 3,170.00 | INR 3,233.20 | INR 3,125.00 | 35.05K |
| 2026-05-29 | INR 3,151.80 | +8.47% | INR 2,905.00 | INR 3,170.60 | INR 2,905.00 | 377.20K |
| 2026-05-28 | INR 2,905.60 | 0.00% | INR 2,905.60 | INR 2,905.60 | INR 2,905.60 | 0 |