Skip to main content
JSW Dulux Limited (BOM:500710)
India flag India · Delayed Price · Currency is INR
2,977.90
-12.50 (-0.42%)
At close: Apr 28, 2026

JSW Dulux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,010.303,010.302,955.002,977.902,977.90-0.42%14,862
Apr 27, 20262,957.303,041.002,957.302,990.402,990.401.51%586
Apr 24, 20262,929.002,985.002,928.952,946.002,946.00-0.15%1,361
Apr 23, 20262,939.152,959.902,925.002,950.402,950.400.19%311
Apr 22, 20262,900.002,954.952,876.902,944.902,944.901.02%1,317
Apr 21, 20262,937.702,937.702,862.002,915.102,915.101.17%753
Apr 20, 20262,890.052,947.202,864.302,881.452,881.45-1.68%1,445
Apr 17, 20262,975.802,999.952,914.002,930.652,930.65-0.95%1,232
Apr 16, 20263,018.953,018.952,935.002,958.702,958.70-1.41%1,228
Apr 15, 20262,986.053,040.002,984.853,001.003,001.000.51%468
Apr 13, 20262,926.053,005.952,920.402,985.852,985.850.26%1,870
Apr 10, 20262,984.303,000.002,963.902,978.202,978.20-0.20%636
Apr 9, 20262,998.853,009.002,954.702,984.302,984.300.42%443
Apr 8, 20263,000.003,037.852,965.052,971.702,971.70-0.19%48,979
Apr 7, 20262,970.002,986.702,938.802,977.502,977.50-0.23%330
Apr 6, 20263,089.653,089.652,929.102,984.452,984.45-0.01%1,568
Apr 2, 20262,812.003,050.102,759.902,984.652,984.654.21%2,435
Apr 1, 20262,895.002,989.952,830.002,864.102,864.100.82%51,004
Mar 30, 20262,922.252,950.402,820.002,840.702,840.70-3.50%986
Mar 27, 20262,931.102,951.952,860.052,943.702,943.700.69%1,495
Mar 25, 20262,858.802,931.002,858.802,923.452,923.452.36%1,474
Mar 24, 20262,869.002,878.202,800.002,855.952,855.950.10%1,565
Mar 23, 20262,889.552,889.552,745.052,853.202,853.20-0.91%3,801
Mar 20, 20262,800.052,902.452,783.652,879.502,879.503.39%2,749
Mar 19, 20262,881.502,892.852,780.552,785.102,785.10-4.61%1,002
Mar 18, 20262,869.602,932.302,869.602,919.752,919.750.90%361
Mar 17, 20262,875.252,900.652,851.902,893.752,893.750.48%933
Mar 16, 20262,861.052,899.952,811.652,879.802,879.800.32%2,680
Mar 13, 20262,909.952,921.552,843.552,870.552,870.55-1.66%1,905
Mar 12, 20262,833.702,935.302,829.002,919.052,919.051.03%1,299
Mar 11, 20262,913.702,913.702,850.302,889.202,889.200.11%534
Mar 10, 20262,760.102,915.002,760.102,886.102,886.106.32%1,692
Mar 9, 20262,750.002,750.002,680.002,714.552,714.55-1.95%1,268
Mar 6, 20262,810.652,867.802,755.052,768.602,768.60-2.43%1,946
Mar 5, 20262,850.802,889.602,823.702,837.502,837.50-1.89%1,275
Mar 4, 20262,889.352,921.652,826.952,892.052,892.05-0.28%3,182
Mar 2, 20262,860.402,942.302,808.602,900.102,900.10-1.17%2,300
Feb 27, 20263,007.603,023.402,890.002,934.402,934.40-3.14%176,859
Feb 26, 20263,090.903,100.002,957.103,029.553,029.55-1.98%899
Feb 25, 20263,115.703,116.603,078.353,090.853,090.85-0.80%480
Feb 24, 20263,090.503,120.553,083.103,115.703,115.700.82%3,007
Feb 23, 20263,000.303,096.003,000.303,090.503,090.500.99%783
Feb 20, 20263,004.453,076.703,004.453,060.203,060.200.64%822
Feb 19, 20263,155.953,155.953,023.803,040.803,040.80-0.90%481
Feb 18, 20263,001.103,075.553,001.103,068.353,068.351.19%677
Feb 17, 20263,007.053,040.002,997.753,032.253,032.250.37%559
Feb 16, 20262,926.003,027.802,922.053,021.103,021.102.39%863
Feb 13, 20262,977.602,977.602,891.052,950.502,950.50-1.66%884
Feb 12, 20262,990.003,018.002,990.003,000.203,000.200.11%2,042
Feb 11, 20263,026.003,034.502,989.002,997.052,997.05-0.96%827
Feb 10, 20262,944.403,033.002,944.403,026.003,026.001.77%539
Feb 9, 20262,925.902,985.502,898.102,973.502,973.502.09%1,186
Feb 6, 20262,816.402,933.002,813.752,912.502,912.503.23%1,759
Feb 5, 20262,885.002,885.052,801.502,821.352,821.35-2.35%1,940
Feb 4, 20262,856.002,897.102,798.502,889.302,889.301.17%1,530
Feb 3, 20262,860.002,880.002,799.352,855.952,855.951.33%2,135
Feb 2, 20262,650.052,844.952,649.052,818.552,818.553.43%1,843
Feb 1, 20262,780.652,803.802,661.002,725.102,725.10-2.81%3,272
Jan 30, 20262,784.052,809.202,734.252,803.752,803.750.71%923
Jan 29, 20262,802.752,825.802,750.002,784.052,784.05-1.54%1,138
Jan 28, 20262,887.452,897.902,811.002,827.552,827.55-2.44%1,396
Jan 27, 20263,203.003,203.002,856.552,898.402,898.40-1.23%1,706
Jan 23, 20262,929.952,958.002,911.002,934.402,934.40-0.33%1,324
Jan 22, 20262,920.102,975.802,916.102,944.202,944.20-0.05%1,199
Jan 21, 20262,970.002,979.952,918.902,945.802,945.80-0.97%10,746
Jan 20, 20263,044.953,070.002,961.102,974.652,974.65-2.69%1,549
Jan 19, 20263,085.153,085.153,045.003,056.953,056.95-0.95%2,585
Jan 16, 20263,107.753,121.453,070.003,086.253,086.25-0.71%1,589
Jan 14, 20263,100.203,125.453,089.903,108.253,108.250.26%842
Jan 13, 20263,133.553,146.353,081.503,100.103,100.10-1.06%1,043
Jan 12, 20263,110.853,151.803,083.203,133.453,133.450.07%1,965
Jan 9, 20263,161.703,161.703,111.103,131.203,131.20-0.96%2,869
Jan 8, 20263,157.303,173.303,150.803,161.653,161.65-0.64%2,623
Jan 7, 20263,170.153,220.803,149.103,181.903,181.900.43%5,326
Jan 6, 20263,160.053,200.003,141.503,168.353,168.35-0.42%932
Jan 5, 20263,213.753,213.753,161.053,181.653,181.65-1.04%8,189
Jan 2, 20263,199.503,220.003,163.653,215.153,215.151.04%7,295
Jan 1, 20263,177.403,190.053,143.053,182.003,182.000.29%1,847
Dec 31, 20253,228.603,228.603,159.003,172.903,172.90-1.06%5,994
Dec 30, 20253,143.903,213.003,124.853,206.803,206.802.00%82,011
Dec 29, 20253,080.753,183.953,080.753,143.803,143.800.54%3,567
Dec 26, 20253,134.903,149.503,116.703,126.903,126.90-0.28%2,008
Dec 24, 20253,147.453,170.003,130.453,135.753,135.75-0.37%2,512
Dec 23, 20253,148.553,155.203,127.753,147.453,147.45-0.09%1,891
Dec 22, 20253,154.303,165.003,135.053,150.303,150.300.14%3,412
Dec 19, 20253,117.353,159.353,103.753,145.803,145.801.08%11,838
Dec 18, 20253,133.803,154.403,090.003,112.253,112.25-0.64%25,620
Dec 17, 20253,270.053,276.603,080.003,132.453,132.45-13.56%1,611,810
Dec 16, 20253,581.553,677.003,581.553,623.953,623.95-0.41%7,762
Dec 15, 20253,604.503,676.953,604.503,638.803,638.801.11%2,023
Dec 12, 20253,547.553,622.003,547.553,599.003,599.001.39%1,834
Dec 11, 20253,531.103,620.003,512.003,549.503,549.501.03%3,194
Dec 10, 20253,568.153,590.153,488.903,513.303,513.30-1.54%3,675
Dec 9, 20253,490.603,589.703,410.353,568.153,568.152.19%6,109
Dec 8, 20253,515.053,581.553,466.003,491.653,491.65-0.61%7,410
Dec 5, 20253,517.753,528.703,465.303,513.003,513.00-1.02%6,302
Dec 4, 20253,550.153,627.553,488.653,549.303,549.300.92%73,388
Dec 3, 20253,428.403,649.103,359.303,516.953,516.950.72%295,786
Dec 2, 20253,298.453,746.703,298.453,491.703,491.705.87%155,549
Dec 1, 20253,291.003,325.003,263.003,298.253,298.25-0.54%1,546