Skip to main content
JSW Dulux Limited (NSE:JSWDULUX)
India flag India · Delayed Price · Currency is INR
2,977.40
-21.70 (-0.72%)
At close: Apr 28, 2026

JSW Dulux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,960.003,049.002,947.802,999.102,999.101.74%17,324
Apr 24, 20262,947.002,985.002,920.302,947.802,947.800.03%20,698
Apr 23, 20262,949.902,965.002,922.102,946.902,946.90-0.07%9,056
Apr 22, 20262,927.002,956.202,880.102,949.102,949.101.18%30,169
Apr 21, 20262,895.702,930.002,860.002,914.702,914.700.66%26,268
Apr 20, 20262,917.002,935.002,878.002,895.602,895.60-1.02%9,100
Apr 17, 20262,985.002,985.002,911.002,925.302,925.30-1.13%14,941
Apr 16, 20263,019.003,041.002,931.002,958.802,958.80-1.34%32,555
Apr 15, 20262,999.803,025.002,986.802,999.002,999.000.41%14,715
Apr 13, 20262,951.003,010.002,918.102,986.802,986.800.37%48,505
Apr 10, 20262,980.702,999.902,961.702,975.702,975.70-0.17%64,364
Apr 9, 20262,972.003,011.302,952.502,980.702,980.700.29%7,209
Apr 8, 20263,049.003,064.202,961.002,972.002,972.00-0.28%18,500
Apr 7, 20262,980.002,990.402,940.002,980.202,980.20-0.24%4,998
Apr 6, 20262,961.402,999.002,928.102,987.402,987.40-0.15%13,165
Apr 2, 20262,818.103,050.002,758.002,991.802,991.804.19%105,032
Apr 1, 20262,858.902,996.802,830.202,871.502,871.500.94%40,360
Mar 30, 20262,915.002,948.002,813.102,844.702,844.70-3.49%52,832
Mar 27, 20262,929.902,950.002,858.602,947.502,947.500.77%50,663
Mar 25, 20262,852.502,933.702,852.502,925.102,925.102.55%49,048
Mar 24, 20262,865.002,879.602,800.002,852.402,852.400.18%52,096
Mar 23, 20262,844.002,869.702,743.202,847.402,847.40-1.31%25,290
Mar 20, 20262,807.802,909.202,773.102,885.102,885.103.12%140,991
Mar 19, 20262,880.002,898.402,780.102,797.802,797.80-4.21%11,636
Mar 18, 20262,915.802,941.002,883.702,920.802,920.800.86%23,324
Mar 17, 20262,884.702,901.902,850.002,895.802,895.800.38%12,251
Mar 16, 20262,866.002,896.802,811.002,884.702,884.700.65%19,562
Mar 13, 20262,901.102,924.402,840.302,866.002,866.00-1.75%20,205
Mar 12, 20262,835.002,939.002,821.802,916.902,916.901.25%17,953
Mar 11, 20262,895.302,920.002,840.902,880.802,880.80-0.43%31,791
Mar 10, 20262,725.002,915.002,725.002,893.102,893.106.58%51,499
Mar 9, 20262,748.002,755.002,667.002,714.502,714.50-2.17%28,027
Mar 6, 20262,840.802,870.702,756.502,774.802,774.80-2.14%22,812
Mar 5, 20262,894.902,902.302,820.102,835.502,835.50-2.04%31,498
Mar 4, 20262,872.902,930.102,829.802,894.502,894.500.06%21,612
Mar 2, 20262,778.602,938.702,778.602,892.902,892.90-1.44%31,299
Feb 27, 20263,008.503,029.902,889.002,935.302,935.30-3.08%283,562
Feb 26, 20263,091.003,091.002,955.003,028.503,028.50-2.02%36,373
Feb 25, 20263,121.003,125.003,072.403,091.003,091.00-0.86%17,046
Feb 24, 20263,086.103,119.403,079.903,117.803,117.801.03%30,662
Feb 23, 20263,079.003,097.703,042.403,086.103,086.101.04%25,068
Feb 20, 20263,039.003,079.803,030.303,054.403,054.400.47%17,785
Feb 19, 20263,086.903,087.003,000.103,040.203,040.20-0.85%16,277
Feb 18, 20263,034.103,074.803,017.703,066.303,066.301.05%20,127
Feb 17, 20263,039.003,041.002,993.503,034.503,034.500.43%16,905
Feb 16, 20262,950.003,028.002,921.803,021.603,021.602.40%27,490
Feb 13, 20263,000.003,019.802,889.302,950.902,950.90-1.65%28,914
Feb 12, 20263,001.103,020.002,977.603,000.303,000.30-0.03%9,562
Feb 11, 20263,022.303,035.002,989.103,001.103,001.10-0.70%13,261
Feb 10, 20262,940.003,033.002,940.003,022.303,022.301.57%19,760
Feb 9, 20262,918.602,988.902,890.002,975.502,975.501.95%28,351
Feb 6, 20262,823.202,940.002,808.202,918.602,918.603.38%29,318
Feb 5, 20262,880.002,893.902,799.302,823.302,823.30-2.42%41,984
Feb 4, 20262,856.902,896.002,797.602,893.202,893.201.42%21,623
Feb 3, 20262,859.902,879.802,788.002,852.802,852.801.20%57,053
Feb 2, 20262,720.002,845.002,686.502,819.102,819.103.46%58,325
Feb 1, 20262,800.002,812.402,658.702,724.702,724.70-2.69%26,526
Jan 30, 20262,788.002,817.002,733.502,800.002,800.000.47%51,477
Jan 29, 20262,817.202,852.102,746.702,787.002,787.00-1.46%40,449
Jan 28, 20262,916.602,916.602,811.002,828.202,828.20-2.51%52,455
Jan 27, 20262,959.902,969.902,851.502,901.002,901.00-1.28%45,485
Jan 23, 20262,923.002,956.602,910.002,938.602,938.600.14%20,440
Jan 22, 20262,959.902,975.902,916.502,934.602,934.60-0.40%21,066
Jan 21, 20262,960.002,992.802,921.002,946.502,946.50-0.89%82,967
Jan 20, 20263,042.203,071.802,960.002,972.902,972.90-2.85%54,847
Jan 19, 20263,104.003,104.003,044.003,060.003,060.00-0.93%33,097
Jan 16, 20263,095.003,108.003,066.503,088.803,088.80-0.71%64,673
Jan 14, 20263,096.003,124.203,085.003,111.003,111.000.27%28,935
Jan 13, 20263,138.303,148.003,083.003,102.603,102.60-1.14%22,729
Jan 12, 20263,129.003,149.003,080.403,138.303,138.300.14%36,481
Jan 9, 20263,132.403,160.803,111.203,133.903,133.90-0.86%40,508
Jan 8, 20263,171.503,174.003,150.003,161.103,161.10-0.33%49,706
Jan 7, 20263,180.103,224.003,153.003,171.503,171.50-0.24%304,148
Jan 6, 20263,182.803,203.003,141.003,179.003,179.00-0.12%162,109
Jan 5, 20263,201.703,201.803,162.003,182.803,182.80-0.90%33,727
Jan 2, 20263,199.003,218.903,163.003,211.603,211.600.81%41,747
Jan 1, 20263,175.103,193.903,141.003,185.903,185.900.27%44,106
Dec 31, 20253,206.003,223.403,155.003,177.303,177.30-0.90%56,651
Dec 30, 20253,147.103,214.003,125.003,206.203,206.201.88%284,143
Dec 29, 20253,123.903,184.903,101.403,147.103,147.100.75%102,916
Dec 26, 20253,149.003,152.103,120.003,123.803,123.80-0.39%28,461
Dec 24, 20253,153.003,170.003,130.003,136.003,136.00-0.46%156,377
Dec 23, 20253,157.003,159.003,127.603,150.503,150.50-88,158
Dec 22, 20253,135.003,165.403,131.103,150.403,150.400.03%70,202
Dec 19, 20253,130.003,158.003,102.503,149.403,149.401.20%349,508
Dec 18, 20253,148.003,154.503,087.503,112.103,112.10-0.66%559,154
Dec 17, 20253,252.003,275.003,080.203,132.703,132.70-13.56%10,227,710
Dec 16, 20253,633.903,679.703,591.003,624.003,624.00-0.27%44,742
Dec 15, 20253,617.603,677.003,617.003,633.903,633.900.91%76,572
Dec 12, 20253,549.803,624.903,532.003,601.203,601.201.45%55,042
Dec 11, 20253,516.503,629.903,511.203,549.803,549.800.95%67,966
Dec 10, 20253,570.003,661.003,485.003,516.503,516.50-1.39%60,180
Dec 9, 20253,468.903,618.003,407.503,565.903,565.902.18%110,486
Dec 8, 20253,520.003,582.403,451.503,489.703,489.70-0.67%113,292
Dec 5, 20253,530.103,544.003,460.403,513.403,513.40-0.80%140,508
Dec 4, 20253,560.003,628.003,486.103,541.703,541.700.34%607,790
Dec 3, 20253,413.203,647.903,352.003,529.603,529.601.34%1,811,906
Dec 2, 20253,319.803,745.003,293.403,482.803,482.805.56%2,524,832
Dec 1, 20253,310.803,335.003,263.603,299.503,299.50-0.34%15,705
Nov 28, 20253,400.003,400.003,281.503,310.803,310.80-2.64%20,604