Skip to main content
JSW Infrastructure Limited (BOM:543994)
India flag India · Delayed Price · Currency is INR
268.85
+0.35 (0.13%)
At close: Dec 5, 2025

JSW Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 2025270.15273.25269.00270.50270.500.24%86,421
Nov 27, 2025270.00275.55269.50269.85269.850.02%81,666
Nov 26, 2025267.30270.25267.30269.80269.800.95%27,929
Nov 25, 2025270.45270.50267.00267.25267.25-0.52%48,005
Nov 24, 2025270.05270.95264.70268.65268.65-0.50%145,782
Nov 21, 2025276.55276.55269.60270.00270.00-2.26%230,117
Nov 20, 2025278.05280.35275.50276.25276.25-0.34%45,440
Nov 19, 2025276.75280.65276.10277.20277.200.40%58,108
Nov 18, 2025283.20287.15275.60276.10276.10-1.83%146,250
Nov 17, 2025281.60285.55277.50281.25281.25-0.04%208,985
Nov 14, 2025283.50283.70279.10281.35281.350.09%27,463
Nov 13, 2025284.60286.35279.15281.10281.10-1.23%55,740
Nov 12, 2025283.85286.25281.30284.60284.600.39%107,406
Nov 11, 2025278.85284.15277.50283.50283.501.72%44,057
Nov 10, 2025280.30286.00277.50278.70278.70-0.54%126,597
Nov 7, 2025282.05285.55279.50280.20280.20-1.25%70,302
Nov 6, 2025289.35289.75282.00283.75283.75-2.07%149,579
Nov 4, 2025289.65292.55288.75289.75289.75-0.10%79,025
Nov 3, 2025290.10292.90287.20290.05290.05-129,573
Oct 31, 2025294.65295.00289.20290.05290.05-1.84%139,650
Oct 30, 2025296.35297.70294.65295.50295.50-0.24%61,715
Oct 29, 2025295.90298.70294.80296.20296.200.44%60,421
Oct 28, 2025296.55297.80294.45294.90294.90-0.27%47,236
Oct 27, 2025296.75298.00294.05295.70295.700.65%93,379
Oct 24, 2025298.90301.00292.20293.80293.80-1.92%48,618
Oct 23, 2025298.90302.35296.65299.55299.550.52%57,148
Oct 21, 2025296.05299.20296.05298.00298.001.34%68,983
Oct 20, 2025297.40298.50292.70294.05294.05-1.13%163,978
Oct 17, 2025303.60304.75295.05297.40297.40-3.77%418,960
Oct 16, 2025310.15312.50308.00309.05309.05-0.10%78,550
Oct 15, 2025310.50316.00307.60309.35309.350.13%123,487
Oct 14, 2025304.80309.75304.05308.95308.951.08%94,310
Oct 13, 2025306.20307.05303.75305.65305.65-0.44%64,094
Oct 10, 2025306.65311.20306.20307.00307.000.02%54,495
Oct 9, 2025306.75308.40305.55306.95306.95-0.15%70,127
Oct 8, 2025309.90309.90305.95307.40307.40-0.03%36,533
Oct 7, 2025308.55309.20306.40307.50307.50-0.44%34,567
Oct 6, 2025314.25314.95306.70308.85308.85-2.28%173,781
Oct 3, 2025315.80318.15314.30316.05316.05-0.32%84,582
Oct 1, 2025317.15317.75312.80317.05317.050.59%34,643
Sep 30, 2025322.95322.95311.75315.20315.20-2.31%79,310
Sep 29, 2025321.75326.40317.35322.65322.65-0.06%134,414
Sep 26, 2025333.85339.15321.05322.85322.85-4.57%300,999
Sep 25, 2025340.50341.60334.20338.30338.30-1.30%237,947
Sep 24, 2025343.35348.95342.10342.75342.750.18%350,689