Skip to main content
JSW Infrastructure Limited (BOM:543994)
India flag India · Delayed Price · Currency is INR
268.85
+0.35 (0.13%)
At close: Dec 5, 2025

JSW Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025268.15270.00266.25268.85268.850.13%85,502
Dec 4, 2025269.25269.70267.25268.50268.50-0.61%73,667
Dec 3, 2025273.55273.55269.20270.15270.15-1.03%91,924
Dec 2, 2025272.05274.00270.05272.95272.950.72%99,229
Dec 1, 2025272.40275.40270.00271.00271.000.18%115,722
Nov 28, 2025270.15273.25269.00270.50270.500.24%86,421
Nov 27, 2025270.00275.55269.50269.85269.850.02%81,666
Nov 26, 2025267.30270.25267.30269.80269.800.95%27,929
Nov 25, 2025270.45270.50267.00267.25267.25-0.52%48,005
Nov 24, 2025270.05270.95264.70268.65268.65-0.50%145,782
Nov 21, 2025276.55276.55269.60270.00270.00-2.26%230,117
Nov 20, 2025278.05280.35275.50276.25276.25-0.34%45,440
Nov 19, 2025276.75280.65276.10277.20277.200.40%58,108
Nov 18, 2025283.20287.15275.60276.10276.10-1.83%146,250
Nov 17, 2025281.60285.55277.50281.25281.25-0.04%208,985
Nov 14, 2025283.50283.70279.10281.35281.350.09%27,463
Nov 13, 2025284.60286.35279.15281.10281.10-1.23%55,740
Nov 12, 2025283.85286.25281.30284.60284.600.39%107,406
Nov 11, 2025278.85284.15277.50283.50283.501.72%44,057
Nov 10, 2025280.30286.00277.50278.70278.70-0.54%126,597
Nov 7, 2025282.05285.55279.50280.20280.20-1.25%70,302
Nov 6, 2025289.35289.75282.00283.75283.75-2.07%149,579
Nov 4, 2025289.65292.55288.75289.75289.75-0.10%79,025
Nov 3, 2025290.10292.90287.20290.05290.05-129,573
Oct 31, 2025294.65295.00289.20290.05290.05-1.84%139,650
Oct 30, 2025296.35297.70294.65295.50295.50-0.24%61,715
Oct 29, 2025295.90298.70294.80296.20296.200.44%60,421
Oct 28, 2025296.55297.80294.45294.90294.90-0.27%47,236
Oct 27, 2025296.75298.00294.05295.70295.700.65%93,379
Oct 24, 2025298.90301.00292.20293.80293.80-1.92%48,618
Oct 23, 2025298.90302.35296.65299.55299.550.52%57,148
Oct 21, 2025296.05299.20296.05298.00298.001.34%68,983
Oct 20, 2025297.40298.50292.70294.05294.05-1.13%163,978
Oct 17, 2025303.60304.75295.05297.40297.40-3.77%418,960
Oct 16, 2025310.15312.50308.00309.05309.05-0.10%78,550
Oct 15, 2025310.50316.00307.60309.35309.350.13%123,487
Oct 14, 2025304.80309.75304.05308.95308.951.08%94,310
Oct 13, 2025306.20307.05303.75305.65305.65-0.44%64,094
Oct 10, 2025306.65311.20306.20307.00307.000.02%54,495
Oct 9, 2025306.75308.40305.55306.95306.95-0.15%70,127
Oct 8, 2025309.90309.90305.95307.40307.40-0.03%36,533
Oct 7, 2025308.55309.20306.40307.50307.50-0.44%34,567
Oct 6, 2025314.25314.95306.70308.85308.85-2.28%173,781
Oct 3, 2025315.80318.15314.30316.05316.05-0.32%84,582
Oct 1, 2025317.15317.75312.80317.05317.050.59%34,643
Sep 30, 2025322.95322.95311.75315.20315.20-2.31%79,310
Sep 29, 2025321.75326.40317.35322.65322.65-0.06%134,414
Sep 26, 2025333.85339.15321.05322.85322.85-4.57%300,999
Sep 25, 2025340.50341.60334.20338.30338.30-1.30%237,947
Sep 24, 2025343.35348.95342.10342.75342.750.18%350,689
Sep 23, 2025342.65343.50338.70342.15342.151.08%326,204
Sep 22, 2025335.95339.40332.20338.50338.500.61%272,860
Sep 19, 2025329.75339.35328.50336.45336.452.72%303,879
Sep 18, 2025330.00332.00320.85327.55327.55-0.38%272,254
Sep 17, 2025327.40332.50325.75328.80328.800.75%410,005
Sep 16, 2025316.65327.50314.85326.35326.353.67%252,425
Sep 15, 2025314.00317.20313.90314.80314.800.14%40,032
Sep 12, 2025318.00318.00313.15314.35314.350.14%38,117
Sep 11, 2025313.65319.60312.30313.90313.900.03%62,638
Sep 10, 2025315.00318.45312.40313.80313.800.22%173,681
Sep 9, 2025300.50313.80300.50313.10313.104.02%227,836
Sep 8, 2025298.40304.95298.40301.00301.000.25%62,592
Sep 5, 2025303.00303.95298.65300.25300.25-1.02%138,126
Sep 4, 2025308.90308.90302.55303.35303.35-1.03%188,088
Sep 3, 2025303.50309.65302.45306.50306.501.34%262,402
Sep 2, 2025300.05305.50300.05302.45302.451.37%46,139
Sep 1, 2025301.50301.50297.00298.35298.350.79%49,742
Aug 29, 2025301.65301.65295.25296.00296.00-1.37%58,973
Aug 28, 2025294.35301.80294.15300.10300.101.18%109,837
Aug 26, 2025301.85303.35295.45296.60296.60-2.21%108,390
Aug 25, 2025306.20308.40302.50303.30303.30-0.64%73,853
Aug 22, 2025310.30310.35304.75305.25305.25-1.15%52,833
Aug 21, 2025308.35312.50308.30308.80308.800.18%41,132
Aug 20, 2025311.95313.95307.35308.25308.25-1.45%97,188
Aug 19, 2025312.90314.75311.50312.80312.801.23%52,854
Aug 18, 2025305.55311.30305.55309.00309.002.03%133,865
Aug 14, 2025297.50303.85297.50302.85302.851.00%59,612
Aug 13, 2025298.80301.75297.15299.85299.850.67%55,217
Aug 12, 2025296.65300.00295.00297.85297.850.27%71,369
Aug 11, 2025298.70299.85296.00297.05297.05-0.08%69,237
Aug 8, 2025303.10303.10296.50297.30297.30-1.78%73,734
Aug 7, 2025298.35303.55295.80302.70302.700.75%95,265
Aug 6, 2025305.00305.95298.85300.45300.45-1.46%57,095
Aug 5, 2025305.35308.20304.25304.90304.90-0.10%26,139
Aug 4, 2025304.70308.70303.50305.20305.200.41%45,980
Aug 1, 2025306.90307.05303.10303.95303.95-0.31%58,357
Jul 31, 2025300.65309.90300.65304.90304.90-0.36%44,126
Jul 30, 2025309.80312.95305.40306.00306.00-1.69%37,581
Jul 29, 2025305.60312.00303.55311.25311.251.85%63,898
Jul 28, 2025315.00315.50303.75305.60305.60-2.77%92,340
Jul 25, 2025320.10320.10313.20314.30314.30-2.03%137,058
Jul 24, 2025322.20323.60318.15320.80320.80-0.26%88,204
Jul 23, 2025320.50328.35320.50321.65321.651.39%871,191
Jul 22, 2025318.90319.00315.35317.25317.250.14%213,221
Jul 21, 2025306.55317.50306.35316.80316.802.81%200,690
Jul 18, 2025310.20313.85305.25308.15308.15-0.71%54,984
Jul 17, 2025311.30314.10309.65310.35310.35-0.29%62,313
Jul 16, 2025310.55313.70309.00311.25311.250.39%140,486
Jul 15, 2025319.75321.20309.00310.05310.05-2.12%56,944
Jul 14, 2025319.50323.35312.00316.75316.75-0.06%92,256