Skip to main content
JSW Infrastructure Limited (NSE:JSWINFRA)
India flag India · Delayed Price · Currency is INR
285.00
+0.49 (0.17%)
Apr 28, 2026, 3:30 PM IST

JSW Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026286.60287.49283.73284.94284.940.15%1,315,176
Apr 27, 2026280.75288.73277.56284.51284.511.96%1,747,744
Apr 24, 2026275.95281.65273.20279.03279.031.72%2,055,516
Apr 23, 2026277.48279.00273.55274.32274.32-1.25%817,903
Apr 22, 2026275.50278.94274.90277.80277.800.46%670,774
Apr 21, 2026276.50282.40275.90276.52276.52-0.71%1,172,376
Apr 20, 2026274.24280.44269.75278.50278.501.55%2,053,075
Apr 17, 2026274.59278.00272.14274.26274.260.61%1,299,236
Apr 16, 2026275.00275.00268.37272.59272.590.65%2,288,340
Apr 15, 2026269.00272.85267.48270.82270.823.54%2,190,493
Apr 13, 2026256.62267.05254.30261.56261.56-1.66%1,779,564
Apr 10, 2026259.00267.00258.45265.98265.983.62%2,102,992
Apr 9, 2026254.91261.99252.00256.70256.700.70%3,294,003
Apr 8, 2026245.00257.74241.82254.92254.928.80%6,113,463
Apr 7, 2026239.00239.36233.42234.31234.31-1.81%2,586,341
Apr 6, 2026241.99243.50234.60238.62238.62-1.09%3,650,192
Apr 2, 2026243.01243.98237.76241.25241.25-2.70%2,177,764
Apr 1, 2026250.71250.71244.35247.95247.952.97%1,860,993
Mar 30, 2026248.75248.75239.70240.80240.80-3.66%1,818,371
Mar 27, 2026256.20259.00247.70249.95249.95-3.20%2,146,442
Mar 25, 2026252.55260.70252.55258.20258.202.28%2,463,936
Mar 24, 2026248.00253.50240.85252.45252.454.62%2,664,333
Mar 23, 2026248.15249.00240.00241.30241.30-3.92%1,840,136
Mar 20, 2026255.00257.65249.75251.15251.15-0.83%1,277,691
Mar 19, 2026255.60259.35252.70253.25253.25-2.60%849,476
Mar 18, 2026255.90261.85253.50260.00260.002.79%1,527,352
Mar 17, 2026255.20258.90252.00252.95252.951.02%1,200,230
Mar 16, 2026252.95253.35245.90250.40250.40-1.18%1,235,640
Mar 13, 2026257.95262.55252.50253.40253.40-2.14%1,119,274
Mar 12, 2026257.00263.45254.30258.95258.95-0.23%1,199,163
Mar 11, 2026264.95266.50257.75259.55259.55-1.27%887,967
Mar 10, 2026265.00268.30259.80262.90262.90-0.08%1,256,196
Mar 9, 2026259.00264.00252.20263.10263.10-2.12%2,243,982
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