Skip to main content
JSW Infrastructure Limited (BOM:543994)
India flag India · Delayed Price · Currency is INR
284.65
+0.40 (0.14%)
At close: Apr 28, 2026

JSW Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026288.20288.20283.90284.65284.650.14%48,830
Apr 27, 2026281.70288.45277.90284.25284.251.90%104,524
Apr 24, 2026277.50281.50273.50278.95278.951.58%225,425
Apr 23, 2026277.70279.05273.50274.60274.60-1.12%43,059
Apr 22, 2026272.25278.90272.25277.70277.700.36%77,038
Apr 21, 2026277.90282.20276.00276.70276.70-0.52%74,171
Apr 20, 2026271.90279.95269.30278.15278.151.39%198,711
Apr 17, 2026271.95277.85271.95274.35274.350.55%163,828
Apr 16, 2026275.30275.30268.50272.85272.850.81%98,612
Apr 15, 2026267.10272.85267.10270.65270.653.42%188,652
Apr 13, 2026258.50266.90254.25261.70261.70-1.58%88,569
Apr 10, 2026259.15266.85258.40265.90265.903.58%142,084
Apr 9, 2026256.70261.85251.90256.70256.700.73%116,902
Apr 8, 2026245.95257.45241.85254.85254.858.79%266,005
Apr 7, 2026239.50239.50233.45234.25234.25-1.82%103,477
Apr 6, 2026241.85241.90234.70238.60238.60-1.20%207,811
Apr 2, 2026243.30243.30237.70241.50241.50-2.58%80,639
Apr 1, 2026251.05251.60244.55247.90247.903.06%104,625
Mar 30, 2026247.65248.50239.45240.55240.55-3.84%301,162
Mar 27, 2026255.45258.95247.90250.15250.15-3.12%204,282
Mar 25, 2026253.55260.65253.45258.20258.202.30%71,725
Mar 24, 2026248.20253.45240.75252.40252.404.56%249,522
Mar 23, 2026249.95249.95240.05241.40241.40-3.98%237,287
Mar 20, 2026254.80257.95249.75251.40251.40-0.77%274,118
Mar 19, 2026256.40259.15252.65253.35253.35-2.56%94,900
Mar 18, 2026255.30261.50253.65260.00260.002.81%1,453,488
Mar 17, 2026254.00258.60252.00252.90252.900.94%95,692
Mar 16, 2026252.90252.90246.00250.55250.55-1.09%81,393
Mar 13, 2026258.25262.50252.25253.30253.30-2.18%108,442
Mar 12, 2026257.30263.05254.15258.95258.950.19%54,961
Mar 11, 2026263.85266.40257.85258.45258.45-1.58%47,033
Mar 10, 2026265.00267.55259.70262.60262.60-0.25%100,641
Mar 9, 2026260.00264.05254.10263.25263.25-1.92%126,359
Mar 6, 2026260.45274.95260.30268.40268.402.68%182,784
Mar 5, 2026251.00263.00248.05261.40261.405.92%220,774
Mar 4, 2026246.65248.80243.05246.80246.80-1.81%104,959
Mar 2, 2026242.85253.90242.85251.35251.35-1.37%221,463
Feb 27, 2026259.35259.40252.70254.85254.85-1.58%58,520
Feb 26, 2026254.05260.65253.55258.95258.951.99%129,100
Feb 25, 2026256.50257.00252.95253.90253.90-0.98%49,166
Feb 24, 2026259.55261.25253.30256.40256.40-0.91%65,946
Feb 23, 2026255.20259.95253.50258.75258.752.27%114,814
Feb 20, 2026253.15255.15252.20253.00253.000.12%39,469
Feb 19, 2026259.20259.95252.00252.70252.70-2.51%93,755
Feb 18, 2026259.85261.70256.15259.20259.20-0.48%99,317
Feb 17, 2026264.70264.70259.00260.45260.45-0.61%99,472
Feb 16, 2026257.05262.55256.30262.05262.051.75%78,548
Feb 13, 2026260.55260.95257.00257.55257.55-2.17%93,248
Feb 12, 2026261.85264.00260.10263.25263.250.53%71,767
Feb 11, 2026266.85266.85260.60261.85261.85-1.69%88,728
Feb 10, 2026268.35270.55264.50266.35266.35-0.47%800,970
Feb 9, 2026261.15269.65259.75267.60267.603.02%155,622
Feb 6, 2026263.10263.10258.00259.75259.75-1.24%35,976
Feb 5, 2026266.55266.55262.25263.00263.00-1.24%39,013
Feb 4, 2026263.45269.00259.35266.30266.301.06%74,898
Feb 3, 2026269.85269.85262.55263.50263.501.48%157,611
Feb 2, 2026258.15261.15251.25259.65259.650.33%131,600
Feb 1, 2026258.60267.65257.30258.80258.800.10%130,811
Jan 30, 2026258.70260.85257.65258.55258.55-0.37%54,046
Jan 29, 2026260.85261.30257.20259.50259.50-0.56%47,050
Jan 28, 2026261.45263.75257.10260.95260.950.37%62,383
Jan 27, 2026258.85264.70256.80260.00260.001.25%178,313
Jan 23, 2026261.10264.50255.50256.80256.80-3.22%64,414
Jan 22, 2026270.85271.55264.75265.35265.35-0.67%102,943
Jan 21, 2026266.05270.35260.80267.15267.15-0.34%260,272
Jan 20, 2026273.05275.00266.55268.05268.05-1.92%283,336
Jan 19, 2026263.95279.75262.30273.30273.306.07%575,857
Jan 16, 2026262.90264.00257.10257.65257.65-2.15%144,003
Jan 14, 2026264.40265.05262.20263.30263.30-0.40%120,772
Jan 13, 2026267.15271.45262.85264.35264.35-0.02%83,397
Jan 12, 2026265.55267.50261.45264.40264.40-1.42%78,030
Jan 9, 2026272.00272.40265.55268.20268.20-1.61%89,658
Jan 8, 2026275.05279.60271.90272.60272.60-1.07%116,562
Jan 7, 2026271.30277.40271.30275.55275.55-0.99%81,194
Jan 6, 2026281.80282.15276.60278.30278.30-1.21%95,932
Jan 5, 2026286.45287.20281.35281.70281.70-1.24%39,169
Jan 2, 2026283.20286.95283.00285.25285.250.74%37,007
Jan 1, 2026285.40285.80282.90283.15283.15-0.56%31,220
Dec 31, 2025285.45287.00282.50284.75284.75-0.56%35,277
Dec 30, 2025282.20287.85280.90286.35286.351.02%40,253
Dec 29, 2025283.55284.30277.05283.45283.45-0.30%128,333
Dec 26, 2025287.60288.10284.00284.30284.30-1.66%30,704
Dec 24, 2025287.00290.00283.55289.10289.101.01%78,790
Dec 23, 2025280.35286.90278.95286.20286.202.43%155,588
Dec 22, 2025278.60281.35278.15279.40279.400.90%41,964
Dec 19, 2025274.10277.85272.05276.90276.901.08%54,590
Dec 18, 2025269.20274.55267.05273.95273.951.78%37,490
Dec 17, 2025276.95276.95268.50269.15269.15-1.43%33,787
Dec 16, 2025273.20276.60271.50273.05273.050.05%53,754
Dec 15, 2025274.65275.00272.00272.90272.90-0.51%72,210
Dec 12, 2025267.05276.00267.00274.30274.303.02%56,770
Dec 11, 2025265.65268.00263.10266.25266.250.30%37,013
Dec 10, 2025265.45268.15264.00265.45265.45-0.38%77,909
Dec 9, 2025263.05267.80258.00266.45266.451.33%148,798
Dec 8, 2025269.95269.95261.50262.95262.95-2.19%71,603
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