JSW Infrastructure Limited (NSE:JSWINFRA)
India
· Delayed Price · Currency is INR 269.25
+0.80 (0.30%)
At close: Dec 5, 2025
JSW Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.50 | 268.90 | 266.35 | 266.75 | - | -0.63% | 324,299 |
| Dec 4, 2025 | 269.60 | 269.90 | 267.40 | 268.45 | 268.45 | -0.63% | 664,083 |
| Dec 3, 2025 | 272.80 | 273.35 | 269.10 | 270.15 | 270.15 | -1.01% | 1,154,963 |
| Dec 2, 2025 | 272.90 | 273.60 | 270.05 | 272.90 | 272.90 | 0.74% | 950,012 |
| Dec 1, 2025 | 273.70 | 275.70 | 270.00 | 270.90 | 270.90 | 0.20% | 1,608,998 |
| Nov 28, 2025 | 270.05 | 273.30 | 268.90 | 270.35 | 270.35 | 0.19% | 1,046,480 |
| Nov 27, 2025 | 270.20 | 275.50 | 269.40 | 269.85 | 269.85 | 0.04% | 1,097,324 |
| Nov 26, 2025 | 267.30 | 270.25 | 267.30 | 269.75 | 269.75 | 0.92% | 974,062 |
| Nov 25, 2025 | 269.90 | 270.70 | 266.70 | 267.30 | 267.30 | -0.63% | 1,079,008 |
| Nov 24, 2025 | 269.95 | 271.00 | 264.60 | 269.00 | 269.00 | -0.33% | 891,457 |
| Nov 21, 2025 | 276.25 | 276.55 | 269.35 | 269.90 | 269.90 | -2.30% | 1,109,091 |
| Nov 20, 2025 | 278.40 | 280.45 | 275.55 | 276.25 | 276.25 | -0.38% | 860,804 |
| Nov 19, 2025 | 276.20 | 280.45 | 276.15 | 277.30 | 277.30 | 0.42% | 1,103,353 |
| Nov 18, 2025 | 284.95 | 286.90 | 275.60 | 276.15 | 276.15 | -1.85% | 3,390,506 |
| Nov 17, 2025 | 281.00 | 285.50 | 277.50 | 281.35 | 281.35 | 0.16% | 1,448,173 |
| Nov 14, 2025 | 281.15 | 283.75 | 279.20 | 280.90 | 280.90 | -0.16% | 904,303 |
| Nov 13, 2025 | 284.65 | 286.35 | 279.10 | 281.35 | 281.35 | -1.16% | 1,098,682 |
| Nov 12, 2025 | 284.40 | 286.35 | 281.05 | 284.65 | 284.65 | 0.44% | 1,016,132 |
| Nov 11, 2025 | 279.75 | 284.00 | 277.50 | 283.40 | 283.40 | 1.65% | 752,544 |
| Nov 10, 2025 | 280.55 | 286.00 | 277.50 | 278.80 | 278.80 | -0.50% | 1,310,110 |
| Nov 7, 2025 | 282.75 | 285.40 | 279.30 | 280.20 | 280.20 | -1.30% | 1,609,684 |
| Nov 6, 2025 | 289.65 | 289.85 | 281.90 | 283.90 | 283.90 | -2.00% | 1,068,603 |
| Nov 4, 2025 | 289.95 | 292.50 | 288.50 | 289.70 | 289.70 | -0.09% | 706,330 |
| Nov 3, 2025 | 290.10 | 292.80 | 287.15 | 289.95 | 289.95 | 0.03% | 1,426,615 |
| Oct 31, 2025 | 295.00 | 295.20 | 289.00 | 289.85 | 289.85 | -1.88% | 1,438,268 |
| Oct 30, 2025 | 296.85 | 297.45 | 294.70 | 295.40 | 295.40 | -0.27% | 575,686 |
| Oct 29, 2025 | 295.35 | 298.70 | 294.65 | 296.20 | 296.20 | 0.42% | 1,211,905 |
| Oct 28, 2025 | 297.00 | 297.80 | 294.50 | 294.95 | 294.95 | -0.35% | 1,153,877 |
| Oct 27, 2025 | 295.60 | 298.50 | 294.05 | 296.00 | 296.00 | 0.80% | 1,270,699 |
| Oct 24, 2025 | 299.75 | 301.10 | 291.70 | 293.65 | 293.65 | -2.04% | 1,494,061 |
| Oct 23, 2025 | 298.10 | 302.20 | 296.65 | 299.75 | 299.75 | 0.57% | 2,511,026 |
| Oct 21, 2025 | 296.20 | 299.00 | 295.85 | 298.05 | 298.05 | 1.36% | 365,442 |
| Oct 20, 2025 | 297.00 | 298.30 | 292.55 | 294.05 | 294.05 | -1.06% | 2,160,589 |
| Oct 17, 2025 | 305.00 | 305.00 | 295.10 | 297.20 | 297.20 | -3.80% | 4,124,969 |
| Oct 16, 2025 | 310.30 | 312.80 | 307.80 | 308.95 | 308.95 | -0.11% | 1,014,881 |
| Oct 15, 2025 | 310.80 | 316.00 | 307.55 | 309.30 | 309.30 | 0.15% | 1,648,013 |
| Oct 14, 2025 | 306.35 | 309.80 | 304.00 | 308.85 | 308.85 | 1.06% | 900,674 |
| Oct 13, 2025 | 306.95 | 307.00 | 303.75 | 305.60 | 305.60 | -0.46% | 630,449 |
| Oct 10, 2025 | 307.05 | 311.50 | 306.00 | 307.00 | 307.00 | -0.02% | 1,069,346 |
| Oct 9, 2025 | 307.15 | 308.30 | 305.60 | 307.05 | 307.05 | -0.03% | 471,872 |
| Oct 8, 2025 | 307.95 | 310.00 | 306.00 | 307.15 | 307.15 | -0.13% | 750,548 |
| Oct 7, 2025 | 309.35 | 309.85 | 306.10 | 307.55 | 307.55 | -0.44% | 837,984 |
| Oct 6, 2025 | 315.00 | 315.00 | 307.05 | 308.90 | 308.90 | -2.17% | 1,503,077 |
| Oct 3, 2025 | 315.95 | 318.00 | 314.35 | 315.75 | 315.75 | -0.39% | 763,031 |
| Oct 1, 2025 | 316.00 | 317.80 | 312.60 | 317.00 | 317.00 | 0.56% | 848,354 |
| Sep 30, 2025 | 321.20 | 321.60 | 311.60 | 315.25 | 315.25 | -2.32% | 1,337,614 |
| Sep 29, 2025 | 323.90 | 326.45 | 317.55 | 322.75 | 322.75 | 0.03% | 1,054,182 |
| Sep 26, 2025 | 335.00 | 337.30 | 321.25 | 322.65 | 322.65 | -4.61% | 1,739,109 |
| Sep 25, 2025 | 341.95 | 341.95 | 334.05 | 338.25 | 338.25 | -1.31% | 1,658,961 |
| Sep 24, 2025 | 343.00 | 349.00 | 342.00 | 342.75 | 342.75 | 0.20% | 2,654,083 |
| Sep 23, 2025 | 341.00 | 343.50 | 338.65 | 342.05 | 342.05 | 1.00% | 3,155,566 |
| Sep 22, 2025 | 335.80 | 339.50 | 332.05 | 338.65 | 338.65 | 0.85% | 2,130,716 |
| Sep 19, 2025 | 328.90 | 339.90 | 328.35 | 335.80 | 335.80 | 2.47% | 10,488,570 |
| Sep 18, 2025 | 330.30 | 332.00 | 320.95 | 327.70 | 327.70 | -0.32% | 3,386,778 |
| Sep 17, 2025 | 328.00 | 332.60 | 325.80 | 328.75 | 328.75 | 0.78% | 3,935,446 |
| Sep 16, 2025 | 315.00 | 327.40 | 314.90 | 326.20 | 326.20 | 3.59% | 4,316,494 |
| Sep 15, 2025 | 314.50 | 317.50 | 313.75 | 314.90 | 314.90 | -0.11% | 742,835 |
| Sep 12, 2025 | 317.00 | 317.85 | 313.30 | 315.25 | 315.25 | 0.40% | 750,572 |
| Sep 11, 2025 | 315.85 | 319.90 | 312.20 | 314.00 | 314.00 | 0.05% | 1,178,191 |
| Sep 10, 2025 | 315.00 | 318.50 | 312.50 | 313.85 | 313.85 | 0.26% | 2,142,640 |
| Sep 9, 2025 | 301.45 | 313.90 | 301.45 | 313.05 | 313.05 | 3.92% | 3,220,403 |
| Sep 8, 2025 | 300.60 | 305.00 | 299.40 | 301.25 | 301.25 | 0.38% | 581,764 |
| Sep 5, 2025 | 303.25 | 304.25 | 298.60 | 300.10 | 300.10 | -1.04% | 473,827 |
| Sep 4, 2025 | 308.85 | 308.85 | 302.40 | 303.25 | 303.25 | -1.08% | 963,450 |
| Sep 3, 2025 | 302.70 | 309.85 | 302.15 | 306.55 | 306.55 | 1.27% | 768,339 |
| Sep 2, 2025 | 300.55 | 305.55 | 300.45 | 302.70 | 302.70 | 1.42% | 774,829 |
| Sep 1, 2025 | 300.00 | 300.00 | 296.50 | 298.45 | 298.45 | 0.83% | 424,408 |
| Aug 29, 2025 | 300.10 | 301.60 | 295.40 | 296.00 | 296.00 | -1.37% | 692,378 |
| Aug 28, 2025 | 296.45 | 302.00 | 294.15 | 300.10 | 300.10 | 1.18% | 1,278,749 |
| Aug 26, 2025 | 302.30 | 303.40 | 295.55 | 296.60 | 296.60 | -2.19% | 1,181,592 |
| Aug 25, 2025 | 307.20 | 308.20 | 302.70 | 303.25 | 303.25 | -0.64% | 661,310 |
| Aug 22, 2025 | 308.90 | 310.40 | 304.50 | 305.20 | 305.20 | -1.15% | 505,452 |
| Aug 21, 2025 | 309.00 | 312.50 | 308.25 | 308.75 | 308.75 | 0.15% | 795,253 |
| Aug 20, 2025 | 312.75 | 314.20 | 307.25 | 308.30 | 308.30 | -1.39% | 665,012 |
| Aug 19, 2025 | 311.90 | 314.50 | 311.25 | 312.65 | 312.65 | 1.15% | 1,202,456 |
| Aug 18, 2025 | 307.85 | 311.05 | 304.95 | 309.10 | 309.10 | 2.06% | 1,287,372 |
| Aug 14, 2025 | 300.20 | 304.00 | 299.00 | 302.85 | 302.85 | 1.02% | 490,537 |
| Aug 13, 2025 | 299.90 | 301.90 | 297.20 | 299.80 | 299.80 | 0.77% | 457,556 |
| Aug 12, 2025 | 297.00 | 302.95 | 295.10 | 297.50 | 297.50 | 0.20% | 814,121 |
| Aug 11, 2025 | 297.10 | 299.85 | 296.05 | 296.90 | 296.90 | -0.10% | 596,550 |
| Aug 8, 2025 | 302.70 | 302.70 | 296.50 | 297.20 | 297.20 | -1.78% | 578,010 |
| Aug 7, 2025 | 298.00 | 303.75 | 296.05 | 302.60 | 302.60 | 0.73% | 953,958 |
| Aug 6, 2025 | 304.95 | 305.90 | 298.55 | 300.40 | 300.40 | -1.49% | 986,980 |
| Aug 5, 2025 | 307.45 | 307.95 | 304.15 | 304.95 | 304.95 | -0.11% | 657,728 |
| Aug 4, 2025 | 304.30 | 308.90 | 303.35 | 305.30 | 305.30 | 0.41% | 866,286 |
| Aug 1, 2025 | 305.15 | 307.20 | 303.30 | 304.05 | 304.05 | -0.23% | 573,112 |
| Jul 31, 2025 | 301.55 | 309.80 | 301.30 | 304.75 | 304.75 | -0.42% | 948,230 |
| Jul 30, 2025 | 312.10 | 313.00 | 305.35 | 306.05 | 306.05 | -1.70% | 733,846 |
| Jul 29, 2025 | 305.05 | 312.00 | 303.15 | 311.35 | 311.35 | 1.86% | 807,518 |
| Jul 28, 2025 | 314.95 | 315.25 | 304.00 | 305.65 | 305.65 | -2.80% | 1,153,582 |
| Jul 25, 2025 | 320.40 | 320.40 | 313.05 | 314.45 | 314.45 | -1.93% | 1,182,562 |
| Jul 24, 2025 | 323.25 | 323.30 | 318.25 | 320.65 | 320.65 | -0.33% | 1,493,915 |
| Jul 23, 2025 | 321.00 | 328.50 | 320.60 | 321.70 | 321.70 | 1.42% | 8,512,821 |
| Jul 22, 2025 | 318.65 | 319.00 | 315.50 | 317.20 | 317.20 | 0.14% | 1,454,185 |
| Jul 21, 2025 | 308.00 | 317.70 | 306.20 | 316.75 | 316.75 | 2.86% | 2,438,750 |
| Jul 18, 2025 | 311.00 | 313.95 | 305.00 | 307.95 | 307.95 | -0.81% | 2,101,800 |
| Jul 17, 2025 | 312.40 | 314.20 | 309.70 | 310.45 | 310.45 | -0.27% | 1,190,356 |
| Jul 16, 2025 | 310.85 | 313.85 | 309.00 | 311.30 | 311.30 | 0.42% | 1,437,608 |
| Jul 15, 2025 | 317.00 | 321.30 | 308.90 | 310.00 | 310.00 | -2.15% | 2,163,484 |
| Jul 14, 2025 | 320.00 | 323.80 | 312.05 | 316.80 | 316.80 | -0.08% | 3,064,356 |