JSW Infrastructure Limited (BOM:543994)
India
· Delayed Price · Currency is INR 268.40
+7.00 (2.68%)
At close: Mar 6, 2026
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 260.45 | 274.95 | 260.30 | 268.40 | 268.40 | 2.68% | 182,784 |
| Mar 5, 2026 | 251.00 | 263.00 | 248.05 | 261.40 | 261.40 | 5.92% | 220,774 |
| Mar 4, 2026 | 246.65 | 248.80 | 243.05 | 246.80 | 246.80 | -1.81% | 104,959 |
| Mar 2, 2026 | 242.85 | 253.90 | 242.85 | 251.35 | 251.35 | -1.37% | 221,463 |
| Feb 27, 2026 | 259.35 | 259.40 | 252.70 | 254.85 | 254.85 | -1.58% | 58,520 |
| Feb 26, 2026 | 254.05 | 260.65 | 253.55 | 258.95 | 258.95 | 1.99% | 129,100 |
| Feb 25, 2026 | 256.50 | 257.00 | 252.95 | 253.90 | 253.90 | -0.98% | 49,166 |
| Feb 24, 2026 | 259.55 | 261.25 | 253.30 | 256.40 | 256.40 | -0.91% | 65,946 |
| Feb 23, 2026 | 255.20 | 259.95 | 253.50 | 258.75 | 258.75 | 2.27% | 114,814 |
| Feb 20, 2026 | 253.15 | 255.15 | 252.20 | 253.00 | 253.00 | 0.12% | 39,469 |
| Feb 19, 2026 | 259.20 | 259.95 | 252.00 | 252.70 | 252.70 | -2.51% | 93,755 |
| Feb 18, 2026 | 259.85 | 261.70 | 256.15 | 259.20 | 259.20 | -0.48% | 99,317 |
| Feb 17, 2026 | 264.70 | 264.70 | 259.00 | 260.45 | 260.45 | -0.61% | 99,472 |
| Feb 16, 2026 | 257.05 | 262.55 | 256.30 | 262.05 | 262.05 | 1.75% | 78,548 |
| Feb 13, 2026 | 260.55 | 260.95 | 257.00 | 257.55 | 257.55 | -2.17% | 93,248 |
| Feb 12, 2026 | 261.85 | 264.00 | 260.10 | 263.25 | 263.25 | 0.53% | 71,767 |
| Feb 11, 2026 | 266.85 | 266.85 | 260.60 | 261.85 | 261.85 | -1.69% | 88,728 |
| Feb 10, 2026 | 268.35 | 270.55 | 264.50 | 266.35 | 266.35 | -0.47% | 800,970 |
| Feb 9, 2026 | 261.15 | 269.65 | 259.75 | 267.60 | 267.60 | 3.02% | 155,622 |
| Feb 6, 2026 | 263.10 | 263.10 | 258.00 | 259.75 | 259.75 | -1.24% | 35,976 |
| Feb 5, 2026 | 266.55 | 266.55 | 262.25 | 263.00 | 263.00 | -1.24% | 39,013 |
| Feb 4, 2026 | 263.45 | 269.00 | 259.35 | 266.30 | 266.30 | 1.06% | 74,898 |
| Feb 3, 2026 | 269.85 | 269.85 | 262.55 | 263.50 | 263.50 | 1.48% | 157,611 |
| Feb 2, 2026 | 258.15 | 261.15 | 251.25 | 259.65 | 259.65 | 0.33% | 131,600 |
| Feb 1, 2026 | 258.60 | 267.65 | 257.30 | 258.80 | 258.80 | 0.10% | 130,811 |
| Jan 30, 2026 | 258.70 | 260.85 | 257.65 | 258.55 | 258.55 | -0.37% | 54,046 |
| Jan 29, 2026 | 260.85 | 261.30 | 257.20 | 259.50 | 259.50 | -0.56% | 47,050 |
| Jan 28, 2026 | 261.45 | 263.75 | 257.10 | 260.95 | 260.95 | 0.37% | 62,383 |
| Jan 27, 2026 | 258.85 | 264.70 | 256.80 | 260.00 | 260.00 | 1.25% | 178,313 |
| Jan 23, 2026 | 261.10 | 264.50 | 255.50 | 256.80 | 256.80 | -3.22% | 64,414 |
| Jan 22, 2026 | 270.85 | 271.55 | 264.75 | 265.35 | 265.35 | -0.67% | 102,943 |
| Jan 21, 2026 | 266.05 | 270.35 | 260.80 | 267.15 | 267.15 | -0.34% | 260,272 |
| Jan 20, 2026 | 273.05 | 275.00 | 266.55 | 268.05 | 268.05 | -1.92% | 283,336 |
| Jan 19, 2026 | 263.95 | 279.75 | 262.30 | 273.30 | 273.30 | 6.07% | 575,857 |
| Jan 16, 2026 | 262.90 | 264.00 | 257.10 | 257.65 | 257.65 | -2.15% | 144,003 |
| Jan 14, 2026 | 264.40 | 265.05 | 262.20 | 263.30 | 263.30 | -0.40% | 120,772 |
| Jan 13, 2026 | 267.15 | 271.45 | 262.85 | 264.35 | 264.35 | -0.02% | 83,397 |
| Jan 12, 2026 | 265.55 | 267.50 | 261.45 | 264.40 | 264.40 | -1.42% | 78,030 |
| Jan 9, 2026 | 272.00 | 272.40 | 265.55 | 268.20 | 268.20 | -1.61% | 89,658 |
| Jan 8, 2026 | 275.05 | 279.60 | 271.90 | 272.60 | 272.60 | -1.07% | 116,562 |
| Jan 7, 2026 | 271.30 | 277.40 | 271.30 | 275.55 | 275.55 | -0.99% | 81,194 |
| Jan 6, 2026 | 281.80 | 282.15 | 276.60 | 278.30 | 278.30 | -1.21% | 95,932 |
| Jan 5, 2026 | 286.45 | 287.20 | 281.35 | 281.70 | 281.70 | -1.24% | 39,169 |
| Jan 2, 2026 | 283.20 | 286.95 | 283.00 | 285.25 | 285.25 | 0.74% | 37,007 |
| Jan 1, 2026 | 285.40 | 285.80 | 282.90 | 283.15 | 283.15 | -0.56% | 31,220 |
| Dec 31, 2025 | 285.45 | 287.00 | 282.50 | 284.75 | 284.75 | -0.56% | 35,277 |
| Dec 30, 2025 | 282.20 | 287.85 | 280.90 | 286.35 | 286.35 | 1.02% | 40,253 |
| Dec 29, 2025 | 283.55 | 284.30 | 277.05 | 283.45 | 283.45 | -0.30% | 128,333 |
| Dec 26, 2025 | 287.60 | 288.10 | 284.00 | 284.30 | 284.30 | -1.66% | 30,704 |
| Dec 24, 2025 | 287.00 | 290.00 | 283.55 | 289.10 | 289.10 | 1.01% | 78,790 |
| Dec 23, 2025 | 280.35 | 286.90 | 278.95 | 286.20 | 286.20 | 2.43% | 155,588 |
| Dec 22, 2025 | 278.60 | 281.35 | 278.15 | 279.40 | 279.40 | 0.90% | 41,964 |
| Dec 19, 2025 | 274.10 | 277.85 | 272.05 | 276.90 | 276.90 | 1.08% | 54,590 |
| Dec 18, 2025 | 269.20 | 274.55 | 267.05 | 273.95 | 273.95 | 1.78% | 37,490 |
| Dec 17, 2025 | 276.95 | 276.95 | 268.50 | 269.15 | 269.15 | -1.43% | 33,787 |
| Dec 16, 2025 | 273.20 | 276.60 | 271.50 | 273.05 | 273.05 | 0.05% | 53,754 |
| Dec 15, 2025 | 274.65 | 275.00 | 272.00 | 272.90 | 272.90 | -0.51% | 72,210 |
| Dec 12, 2025 | 267.05 | 276.00 | 267.00 | 274.30 | 274.30 | 3.02% | 56,770 |
| Dec 11, 2025 | 265.65 | 268.00 | 263.10 | 266.25 | 266.25 | 0.30% | 37,013 |
| Dec 10, 2025 | 265.45 | 268.15 | 264.00 | 265.45 | 265.45 | -0.38% | 77,909 |
| Dec 9, 2025 | 263.05 | 267.80 | 258.00 | 266.45 | 266.45 | 1.33% | 148,798 |
| Dec 8, 2025 | 269.95 | 269.95 | 261.50 | 262.95 | 262.95 | -2.19% | 71,603 |
| Dec 5, 2025 | 268.15 | 270.00 | 266.25 | 268.85 | 268.85 | 0.13% | 85,502 |
| Dec 4, 2025 | 269.25 | 269.70 | 267.25 | 268.50 | 268.50 | -0.61% | 73,667 |
| Dec 3, 2025 | 273.55 | 273.55 | 269.20 | 270.15 | 270.15 | -1.03% | 91,924 |
| Dec 2, 2025 | 272.05 | 274.00 | 270.05 | 272.95 | 272.95 | 0.72% | 99,229 |
| Dec 1, 2025 | 272.40 | 275.40 | 270.00 | 271.00 | 271.00 | 0.18% | 115,722 |
| Nov 28, 2025 | 270.15 | 273.25 | 269.00 | 270.50 | 270.50 | 0.24% | 86,421 |
| Nov 27, 2025 | 270.00 | 275.55 | 269.50 | 269.85 | 269.85 | 0.02% | 81,666 |
| Nov 26, 2025 | 267.30 | 270.25 | 267.30 | 269.80 | 269.80 | 0.95% | 27,929 |
| Nov 25, 2025 | 270.45 | 270.50 | 267.00 | 267.25 | 267.25 | -0.52% | 48,005 |
| Nov 24, 2025 | 270.05 | 270.95 | 264.70 | 268.65 | 268.65 | -0.50% | 145,782 |
| Nov 21, 2025 | 276.55 | 276.55 | 269.60 | 270.00 | 270.00 | -2.26% | 230,117 |
| Nov 20, 2025 | 278.05 | 280.35 | 275.50 | 276.25 | 276.25 | -0.34% | 45,440 |
| Nov 19, 2025 | 276.75 | 280.65 | 276.10 | 277.20 | 277.20 | 0.40% | 58,108 |
| Nov 18, 2025 | 283.20 | 287.15 | 275.60 | 276.10 | 276.10 | -1.83% | 146,250 |
| Nov 17, 2025 | 281.60 | 285.55 | 277.50 | 281.25 | 281.25 | -0.04% | 208,985 |
| Nov 14, 2025 | 283.50 | 283.70 | 279.10 | 281.35 | 281.35 | 0.09% | 27,463 |
| Nov 13, 2025 | 284.60 | 286.35 | 279.15 | 281.10 | 281.10 | -1.23% | 55,740 |
| Nov 12, 2025 | 283.85 | 286.25 | 281.30 | 284.60 | 284.60 | 0.39% | 107,406 |
| Nov 11, 2025 | 278.85 | 284.15 | 277.50 | 283.50 | 283.50 | 1.72% | 44,057 |
| Nov 10, 2025 | 280.30 | 286.00 | 277.50 | 278.70 | 278.70 | -0.54% | 126,597 |
| Nov 7, 2025 | 282.05 | 285.55 | 279.50 | 280.20 | 280.20 | -1.25% | 70,302 |
| Nov 6, 2025 | 289.35 | 289.75 | 282.00 | 283.75 | 283.75 | -2.07% | 149,579 |
| Nov 4, 2025 | 289.65 | 292.55 | 288.75 | 289.75 | 289.75 | -0.10% | 79,025 |
| Nov 3, 2025 | 290.10 | 292.90 | 287.20 | 290.05 | 290.05 | - | 129,573 |
| Oct 31, 2025 | 294.65 | 295.00 | 289.20 | 290.05 | 290.05 | -1.84% | 139,650 |
| Oct 30, 2025 | 296.35 | 297.70 | 294.65 | 295.50 | 295.50 | -0.24% | 61,715 |
| Oct 29, 2025 | 295.90 | 298.70 | 294.80 | 296.20 | 296.20 | 0.44% | 60,421 |
| Oct 28, 2025 | 296.55 | 297.80 | 294.45 | 294.90 | 294.90 | -0.27% | 47,236 |
| Oct 27, 2025 | 296.75 | 298.00 | 294.05 | 295.70 | 295.70 | 0.65% | 93,379 |
| Oct 24, 2025 | 298.90 | 301.00 | 292.20 | 293.80 | 293.80 | -1.92% | 48,618 |
| Oct 23, 2025 | 298.90 | 302.35 | 296.65 | 299.55 | 299.55 | 0.52% | 57,148 |
| Oct 21, 2025 | 296.05 | 299.20 | 296.05 | 298.00 | 298.00 | 1.34% | 68,983 |
| Oct 20, 2025 | 297.40 | 298.50 | 292.70 | 294.05 | 294.05 | -1.13% | 163,978 |
| Oct 17, 2025 | 303.60 | 304.75 | 295.05 | 297.40 | 297.40 | -3.77% | 418,960 |
| Oct 16, 2025 | 310.15 | 312.50 | 308.00 | 309.05 | 309.05 | -0.10% | 78,550 |
| Oct 15, 2025 | 310.50 | 316.00 | 307.60 | 309.35 | 309.35 | 0.13% | 123,487 |
| Oct 14, 2025 | 304.80 | 309.75 | 304.05 | 308.95 | 308.95 | 1.08% | 94,310 |
| Oct 13, 2025 | 306.20 | 307.05 | 303.75 | 305.65 | 305.65 | -0.44% | 64,094 |