JSW Infrastructure Limited JSWINFRA
NSE · India · Industrial Services
INR 357.45+0.85 (+0.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 356.60 | +1.89% | INR 352.00 | INR 358.50 | INR 348.70 | 2.19M |
| 2026-09-29 | INR 350.00 | +0.36% | INR 347.25 | INR 353.30 | INR 342.05 | 2.47M |
| 2026-09-28 | INR 348.75 | -3.67% | INR 362.95 | INR 363.35 | INR 347.00 | 2.91M |
| 2026-09-25 | INR 362.05 | +0.37% | INR 360.65 | INR 366.00 | INR 360.25 | 3.92M |
| 2026-09-24 | INR 360.70 | -0.80% | INR 361.95 | INR 369.95 | INR 358.00 | 4.46M |
| 2026-09-23 | INR 363.60 | -1.09% | INR 369.00 | INR 370.20 | INR 362.20 | 3.34M |
| 2026-09-22 | INR 367.60 | +5.15% | INR 351.45 | INR 375.50 | INR 351.30 | 17.12M |
| 2026-09-21 | INR 349.60 | +0.39% | INR 349.00 | INR 350.95 | INR 345.95 | 4.30M |
| 2026-09-18 | INR 348.25 | +6.61% | INR 329.90 | INR 356.95 | INR 326.10 | 25.47M |
| 2026-09-17 | INR 326.65 | +0.34% | INR 325.55 | INR 329.45 | INR 322.80 | 1.99M |
| 2026-09-16 | INR 325.55 | -0.09% | INR 326.45 | INR 330.85 | INR 317.90 | 2.65M |
| 2026-09-15 | INR 325.85 | -5.04% | INR 345.50 | INR 349.20 | INR 324.55 | 3.40M |
| 2026-09-14 | INR 343.15 | 0.00% | INR 343.15 | INR 343.15 | INR 343.15 | 0 |
| 2026-09-11 | INR 343.15 | +0.20% | INR 339.25 | INR 344.10 | INR 335.75 | 2.96M |
| 2026-09-10 | INR 342.45 | +0.31% | INR 341.95 | INR 345.00 | INR 339.30 | 2.84M |
| 2026-09-09 | INR 341.40 | +2.83% | INR 330.15 | INR 343.45 | INR 329.10 | 5.36M |
| 2026-09-08 | INR 332.00 | +0.35% | INR 330.00 | INR 335.90 | INR 328.80 | 1.63M |
| 2026-09-07 | INR 330.85 | -0.65% | INR 333.40 | INR 338.65 | INR 330.00 | 2.49M |
| 2026-09-04 | INR 333.00 | -0.33% | INR 334.10 | INR 337.80 | INR 332.50 | 2.00M |
| 2026-09-03 | INR 334.10 | +0.60% | INR 332.15 | INR 337.35 | INR 331.20 | 2.59M |
| 2026-09-02 | INR 332.10 | -0.81% | INR 335.00 | INR 336.75 | INR 330.65 | 1.66M |
| 2026-09-01 | INR 334.80 | -1.53% | INR 344.00 | INR 347.10 | INR 331.60 | 2.53M |
| 2026-08-31 | INR 340.00 | -0.86% | INR 341.60 | INR 341.80 | INR 337.00 | 782.17K |
| 2026-08-28 | INR 342.95 | +1.48% | INR 339.50 | INR 344.85 | INR 337.50 | 1.43M |
| 2026-08-27 | INR 337.95 | -2.03% | INR 345.05 | INR 348.00 | INR 334.30 | 2.83M |
| 2026-08-26 | INR 344.95 | +0.29% | INR 345.00 | INR 345.90 | INR 341.55 | 1.80M |
| 2026-08-25 | INR 343.95 | +1.10% | INR 340.20 | INR 345.50 | INR 337.85 | 2.35M |
| 2026-08-24 | INR 340.20 | +1.34% | INR 335.70 | INR 342.85 | INR 334.15 | 1.95M |
| 2026-08-21 | INR 335.70 | +1.77% | INR 331.15 | INR 337.70 | INR 331.00 | 1.45M |
| 2026-08-20 | INR 329.85 | -0.02% | INR 332.00 | INR 334.70 | INR 328.75 | 1.46M |
| 2026-08-19 | INR 329.90 | +0.38% | INR 329.15 | INR 331.90 | INR 326.40 | 1.42M |
| 2026-08-18 | INR 328.65 | -2.01% | INR 334.45 | INR 336.90 | INR 327.50 | 1.86M |
| 2026-08-17 | INR 335.40 | -1.11% | INR 339.00 | INR 339.00 | INR 332.20 | 2.36M |
| 2026-08-14 | INR 339.15 | -0.64% | INR 341.30 | INR 341.35 | INR 336.05 | 2.09M |
| 2026-08-13 | INR 341.35 | -1.51% | INR 349.70 | INR 350.75 | INR 338.85 | 2.43M |
| 2026-08-12 | INR 346.60 | +1.39% | INR 341.85 | INR 355.00 | INR 339.00 | 8.42M |
| 2026-08-11 | INR 341.85 | -0.04% | INR 341.65 | INR 346.00 | INR 339.65 | 2.47M |
| 2026-08-10 | INR 342.00 | +1.86% | INR 340.00 | INR 343.75 | INR 335.50 | 4.40M |
| 2026-08-07 | INR 335.75 | +2.52% | INR 326.00 | INR 341.40 | INR 322.40 | 2.39M |
| 2026-08-06 | INR 327.50 | -2.06% | INR 335.00 | INR 335.00 | INR 324.50 | 1.09M |
| 2026-08-05 | INR 334.40 | +1.56% | INR 331.00 | INR 336.30 | INR 329.25 | 1.64M |
| 2026-08-04 | INR 329.25 | +0.08% | INR 330.00 | INR 336.60 | INR 326.35 | 3.14M |
| 2026-08-03 | INR 329.00 | +5.31% | INR 317.70 | INR 330.95 | INR 314.40 | 6.06M |
| 2026-07-31 | INR 312.40 | -2.08% | INR 320.10 | INR 322.05 | INR 311.60 | 3.77M |
| 2026-07-30 | INR 319.05 | +0.79% | INR 316.00 | INR 320.35 | INR 310.10 | 5.05M |
| 2026-07-29 | INR 316.55 | -0.52% | INR 318.20 | INR 318.35 | INR 311.85 | 3.23M |
| 2026-07-28 | INR 318.20 | -1.12% | INR 322.00 | INR 324.25 | INR 317.40 | 1.68M |
| 2026-07-27 | INR 321.80 | -0.28% | INR 322.70 | INR 325.65 | INR 317.05 | 3.15M |
| 2026-07-24 | INR 322.70 | -0.55% | INR 320.20 | INR 325.20 | INR 316.55 | 2.84M |
| 2026-07-23 | INR 324.50 | -1.67% | INR 328.00 | INR 331.30 | INR 323.00 | 2.80M |
| 2026-07-22 | INR 330.00 | -4.22% | INR 335.00 | INR 342.65 | INR 327.00 | 3.85M |
| 2026-07-21 | INR 344.55 | -1.12% | INR 350.45 | INR 351.50 | INR 342.05 | 3.33M |
| 2026-07-20 | INR 348.45 | +1.84% | INR 342.15 | INR 349.90 | INR 339.00 | 4.00M |
| 2026-07-17 | INR 342.15 | +0.84% | INR 340.00 | INR 346.05 | INR 333.00 | 2.78M |
| 2026-07-16 | INR 339.30 | +0.58% | INR 337.05 | INR 343.50 | INR 331.60 | 2.99M |
| 2026-07-15 | INR 337.35 | -2.85% | INR 345.50 | INR 345.50 | INR 336.05 | 1.62M |
| 2026-07-14 | INR 347.25 | -1.12% | INR 350.95 | INR 350.95 | INR 340.60 | 4.27M |
| 2026-07-13 | INR 351.20 | +6.41% | INR 331.95 | INR 355.80 | INR 331.70 | 14.80M |
| 2026-07-10 | INR 330.05 | +1.90% | INR 325.90 | INR 333.75 | INR 325.10 | 3.27M |
| 2026-07-09 | INR 323.90 | +3.07% | INR 314.75 | INR 328.00 | INR 313.80 | 3.95M |
| 2026-07-08 | INR 314.25 | -2.54% | INR 320.85 | INR 322.20 | INR 311.80 | 2.98M |
| 2026-07-07 | INR 322.45 | -0.48% | INR 324.00 | INR 326.80 | INR 319.80 | 2.22M |
| 2026-07-06 | INR 324.00 | -0.63% | INR 323.50 | INR 328.35 | INR 322.20 | 1.87M |
| 2026-07-03 | INR 326.05 | -0.44% | INR 328.50 | INR 329.65 | INR 323.55 | 2.40M |
| 2026-07-02 | INR 327.50 | -0.89% | INR 332.00 | INR 335.25 | INR 325.50 | 3.69M |
| 2026-07-01 | INR 330.45 | +2.58% | INR 323.60 | INR 334.90 | INR 322.95 | 7.57M |
| 2026-06-30 | INR 322.15 | +0.33% | INR 321.45 | INR 328.70 | INR 318.70 | 4.10M |
| 2026-06-29 | INR 321.10 | -2.67% | INR 322.00 | INR 326.90 | INR 318.10 | 4.76M |
| 2026-06-26 | INR 329.90 | 0.00% | INR 329.90 | INR 329.90 | INR 329.90 | 0 |
| 2026-06-25 | INR 329.90 | -2.51% | INR 338.20 | INR 339.80 | INR 326.55 | 8.08M |
| 2026-06-24 | INR 338.40 | +7.45% | INR 317.50 | INR 343.45 | INR 316.50 | 35.64M |
| 2026-06-23 | INR 314.95 | +2.57% | INR 309.00 | INR 318.40 | INR 309.00 | 14.53M |
| 2026-06-22 | INR 307.05 | -0.36% | INR 310.00 | INR 310.90 | INR 300.00 | 5.47M |
| 2026-06-19 | INR 308.15 | +0.06% | INR 307.95 | INR 312.85 | INR 306.15 | 4.07M |
| 2026-06-18 | INR 307.95 | +2.89% | INR 299.30 | INR 309.90 | INR 297.20 | 7.20M |
| 2026-06-17 | INR 299.30 | +1.87% | INR 293.90 | INR 301.30 | INR 291.25 | 3.60M |
| 2026-06-16 | INR 293.80 | -0.22% | INR 296.00 | INR 296.65 | INR 292.15 | 1.81M |
| 2026-06-15 | INR 294.45 | +1.19% | INR 298.70 | INR 300.30 | INR 290.60 | 4.52M |
| 2026-06-12 | INR 291.00 | +5.65% | INR 278.80 | INR 294.60 | INR 278.80 | 4.70M |
| 2026-06-11 | INR 275.45 | -1.13% | INR 277.00 | INR 278.80 | INR 272.20 | 3.75M |
| 2026-06-10 | INR 278.60 | -1.49% | INR 282.80 | INR 288.40 | INR 277.25 | 4.47M |
| 2026-06-09 | INR 282.80 | +5.35% | INR 271.00 | INR 285.55 | INR 270.35 | 3.07M |
| 2026-06-08 | INR 268.45 | -3.47% | INR 272.60 | INR 274.75 | INR 267.05 | 3.79M |
| 2026-06-05 | INR 278.10 | +1.94% | INR 274.00 | INR 281.85 | INR 272.90 | 1.93M |
| 2026-06-04 | INR 272.80 | +0.92% | INR 270.00 | INR 275.00 | INR 266.55 | 800.32K |
| 2026-06-03 | INR 270.30 | -1.96% | INR 275.00 | INR 276.00 | INR 268.05 | 1.18M |
| 2026-06-02 | INR 275.70 | +0.66% | INR 270.30 | INR 276.65 | INR 268.55 | 950.95K |
| 2026-06-01 | INR 273.90 | -0.51% | INR 275.90 | INR 276.95 | INR 270.90 | 1.09M |
| 2026-05-29 | INR 275.30 | -1.52% | INR 280.00 | INR 284.00 | INR 272.10 | 2.49M |
| 2026-05-28 | INR 279.55 | 0.00% | INR 279.55 | INR 279.55 | INR 279.55 | 0 |