Skip to main content
JSW Infrastructure Limited (NSE:JSWINFRA)
India flag India · Delayed Price · Currency is INR
268.80
+7.35 (2.81%)
At close: Mar 6, 2026

JSW Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026261.40275.00259.55268.80268.802.81%4,396,264
Mar 5, 2026249.85264.00248.50261.45261.455.98%2,320,581
Mar 4, 2026245.00249.80243.00246.70246.70-1.99%1,976,526
Mar 2, 2026245.00253.90244.15251.70251.70-1.22%1,266,917
Feb 27, 2026259.00259.00252.50254.80254.80-1.62%1,673,399
Feb 26, 2026254.55260.50253.50259.00259.002.03%1,376,775
Feb 25, 2026256.70257.00252.80253.85253.85-1.03%1,148,357
Feb 24, 2026260.10261.20253.30256.50256.50-0.91%1,151,365
Feb 23, 2026254.80260.05253.55258.85258.852.31%1,264,604
Feb 20, 2026253.40255.15252.15253.00253.000.06%617,363
Feb 19, 2026259.20260.25252.00252.85252.85-2.45%1,535,071
Feb 18, 2026260.25260.65256.20259.20259.20-0.46%750,495
Feb 17, 2026264.00264.30259.00260.40260.40-0.57%1,148,747
Feb 16, 2026257.45262.75256.25261.90261.901.73%777,434
Feb 13, 2026261.00261.00257.05257.45257.45-2.17%757,515
Feb 12, 2026261.75263.90260.15263.15263.150.53%596,073
Feb 11, 2026265.90265.90260.65261.75261.75-1.36%904,634
Feb 10, 2026267.90270.85264.50265.35265.35-0.67%1,244,474
Feb 9, 2026261.80269.90259.60267.15267.152.85%2,019,549
Feb 6, 2026262.90262.90258.00259.75259.75-1.31%830,697
Feb 5, 2026265.05266.50262.20263.20263.20-1.18%1,160,048
Feb 4, 2026263.00268.90259.35266.35266.351.00%2,771,876
Feb 3, 2026269.00269.80262.50263.70263.701.62%1,590,028
Feb 2, 2026258.65261.30251.15259.50259.500.33%1,673,716
Feb 1, 2026258.90267.70257.00258.65258.650.06%770,000
Jan 30, 2026259.00260.95257.60258.50258.50-0.40%710,415
Jan 29, 2026260.30261.55257.20259.55259.55-0.56%1,355,124
Jan 28, 2026260.20263.85257.00261.00261.000.27%1,620,644
Jan 27, 2026260.00264.65256.90260.30260.301.54%1,549,493
Jan 23, 2026265.10265.45255.40256.35256.35-3.41%1,274,179
Jan 22, 2026270.00271.60264.55265.40265.40-0.64%825,754
Jan 21, 2026267.00270.40261.00267.10267.10-0.30%1,620,732
Jan 20, 2026272.70275.05266.55267.90267.90-1.78%2,153,670
Jan 19, 2026265.00279.75262.30272.75272.755.84%10,923,900
Jan 16, 2026263.95264.40257.00257.70257.70-2.11%2,344,376
Jan 14, 2026264.70264.80262.10263.25263.25-0.42%1,561,371
Jan 13, 2026269.00271.70262.90264.35264.350.06%1,151,218
Jan 12, 2026266.40268.00261.35264.20264.20-1.66%1,018,230
Jan 9, 2026271.90272.30265.35268.65268.65-1.50%1,781,846
Jan 8, 2026275.10279.60272.00272.75272.75-0.98%644,826
Jan 7, 2026275.95277.30273.30275.45275.45-0.90%829,110
Jan 6, 2026281.70282.35276.80277.95277.95-1.33%784,837
Jan 5, 2026286.75287.20281.05281.70281.70-1.28%530,098
Jan 2, 2026283.25286.85282.00285.35285.350.74%785,925
Jan 1, 2026285.00285.95283.00283.25283.25-0.54%326,964
Dec 31, 2025287.00287.00282.50284.80284.80-0.68%679,181
Dec 30, 2025282.50287.80280.65286.75286.751.08%785,895
Dec 29, 2025284.30284.30277.05283.70283.70-0.21%989,782
Dec 26, 2025288.95288.95284.00284.30284.30-1.71%559,955
Dec 24, 2025286.50290.00283.20289.25289.250.96%1,385,067
Dec 23, 2025280.00287.00279.10286.50286.502.65%1,613,191
Dec 22, 2025279.00281.35278.00279.10279.100.72%750,055
Dec 19, 2025274.55277.80272.15277.10277.101.11%1,169,186
Dec 18, 2025269.25274.50267.00274.05274.051.76%905,331
Dec 17, 2025275.00275.00268.25269.30269.30-1.41%825,245
Dec 16, 2025272.55276.50271.70273.15273.150.07%607,685
Dec 15, 2025275.30275.30272.00272.95272.95-0.47%627,971
Dec 12, 2025267.00276.25266.20274.25274.252.72%1,257,910
Dec 11, 2025265.95267.90263.00267.00267.000.53%571,752
Dec 10, 2025265.60268.35263.95265.60265.60-0.30%569,107
Dec 9, 2025264.20267.90258.10266.40266.401.31%1,269,983
Dec 8, 2025269.00269.95261.30262.95262.95-2.34%1,035,031
Dec 5, 2025268.50270.90266.35269.25269.250.30%675,189
Dec 4, 2025269.60269.90267.40268.45268.45-0.63%664,083
Dec 3, 2025272.80273.35269.10270.15270.15-1.01%1,154,963
Dec 2, 2025272.90273.60270.05272.90272.900.74%950,012
Dec 1, 2025273.70275.70270.00270.90270.900.20%1,608,998
Nov 28, 2025270.05273.30268.90270.35270.350.19%1,046,480
Nov 27, 2025270.20275.50269.40269.85269.850.04%1,097,324
Nov 26, 2025267.30270.25267.30269.75269.750.92%974,062
Nov 25, 2025269.90270.70266.70267.30267.30-0.63%1,079,008
Nov 24, 2025269.95271.00264.60269.00269.00-0.33%891,457
Nov 21, 2025276.25276.55269.35269.90269.90-2.30%1,109,091
Nov 20, 2025278.40280.45275.55276.25276.25-0.38%860,804
Nov 19, 2025276.20280.45276.15277.30277.300.42%1,103,353
Nov 18, 2025284.95286.90275.60276.15276.15-1.85%3,390,506
Nov 17, 2025281.00285.50277.50281.35281.350.16%1,448,173
Nov 14, 2025281.15283.75279.20280.90280.90-0.16%904,303
Nov 13, 2025284.65286.35279.10281.35281.35-1.16%1,098,682
Nov 12, 2025284.40286.35281.05284.65284.650.44%1,016,132
Nov 11, 2025279.75284.00277.50283.40283.401.65%752,544
Nov 10, 2025280.55286.00277.50278.80278.80-0.50%1,310,110
Nov 7, 2025282.75285.40279.30280.20280.20-1.30%1,609,684
Nov 6, 2025289.65289.85281.90283.90283.90-2.00%1,068,603
Nov 4, 2025289.95292.50288.50289.70289.70-0.09%706,330
Nov 3, 2025290.10292.80287.15289.95289.950.03%1,426,615
Oct 31, 2025295.00295.20289.00289.85289.85-1.88%1,438,268
Oct 30, 2025296.85297.45294.70295.40295.40-0.27%575,686
Oct 29, 2025295.35298.70294.65296.20296.200.42%1,211,905
Oct 28, 2025297.00297.80294.50294.95294.95-0.35%1,153,877
Oct 27, 2025295.60298.50294.05296.00296.000.80%1,270,699
Oct 24, 2025299.75301.10291.70293.65293.65-2.04%1,494,061
Oct 23, 2025298.10302.20296.65299.75299.750.57%2,511,026
Oct 21, 2025296.20299.00295.85298.05298.051.36%365,442
Oct 20, 2025297.00298.30292.55294.05294.05-1.06%2,160,589
Oct 17, 2025305.00305.00295.10297.20297.20-3.80%4,124,969
Oct 16, 2025310.30312.80307.80308.95308.95-0.11%1,014,881
Oct 15, 2025310.80316.00307.55309.30309.300.15%1,648,013
Oct 14, 2025306.35309.80304.00308.85308.851.06%900,674
Oct 13, 2025306.95307.00303.75305.60305.60-0.46%630,449