NSE - Free Realtime Quote
INR
JSW Dulux Limited (JSWDULUX.NS)
262.30
+1.05
(+0.40%)
As of 10:55:54 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
263.80
266.40
259.05
262.90
262.90
269,305
Nov 2, 2026
265.00
270.70
259.30
261.25
261.25
628,383
Oct 30, 2026
276.70
276.70
261.20
264.40
264.40
624,217
Oct 29, 2026
276.00
287.20
270.20
276.20
276.20
1,448,362
Oct 28, 2026
280.40
281.50
272.80
276.50
276.50
1,184,101
Oct 27, 2026
279.00
283.20
273.00
280.40
280.40
173,858
Oct 26, 2026
281.00
283.70
271.10
278.90
278.90
230,642
Oct 23, 2026
305.00
305.00
280.00
286.60
286.60
254,136
Oct 22, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
300.00
304.80
284.50
302.20
302.20
192,332
Oct 21, 2026
305.86
308.79
296.60
299.48
299.48
593,150
Oct 19, 2026
309.40
312.85
302.60
305.86
305.86
282,700
Oct 16, 2026
303.70
307.00
302.40
304.50
304.50
209,220
Oct 15, 2026
309.70
309.70
302.50
303.66
303.66
196,950
Oct 14, 2026
307.80
315.00
305.68
309.83
309.83
209,930
Oct 13, 2026
305.90
307.90
302.82
306.63
306.63
113,790
Oct 12, 2026
303.81
308.79
300.63
305.10
305.10
143,620
Oct 9, 2026
299.00
302.95
297.81
300.51
300.51
127,490
Oct 8, 2026
303.50
305.16
298.08
298.91
298.91
148,290
Oct 7, 2026
302.50
310.14
299.32
302.81
302.81
297,020
Oct 6, 2026
297.00
301.98
295.51
300.48
300.48
177,730
Oct 5, 2026
304.84
305.85
292.89
296.48
296.48
486,430
Oct 1, 2026
307.10
307.10
296.01
302.06
302.06
227,650
Sep 30, 2026
306.90
309.13
303.57
307.90
307.90
142,350
Sep 29, 2026
316.98
316.98
300.52
303.44
303.44
1,871,860
Sep 28, 2026
322.99
323.00
314.97
316.98
316.98
229,450
Sep 25, 2026
312.85
324.90
311.39
319.96
319.96
522,570
Sep 24, 2026
316.46
316.58
310.60
313.23
313.23
277,870
Sep 23, 2026
318.60
326.80
313.50
316.09
316.09
869,270
Sep 22, 2026
317.38
319.20
312.25
313.71
313.71
269,820
Sep 21, 2026
319.98
320.50
312.94
315.95
315.95
108,700
Sep 18, 2026
309.99
323.59
305.71
318.88
318.88
214,800
Sep 17, 2026
306.10
309.42
305.23
307.40
307.40
74,920
Sep 16, 2026
313.38
317.24
304.10
308.20
308.20
107,260
Sep 15, 2026
317.51
319.90
308.31
313.38
313.38
509,430
Sep 11, 2026
316.45
317.20
314.31
315.51
315.51
311,760
Sep 10, 2026
317.92
319.97
316.16
317.97
317.97
67,360
Sep 9, 2026
318.44
320.00
314.01
317.92
317.92
375,890
Sep 8, 2026
319.90
319.90
315.61
317.44
317.44
378,270
Sep 7, 2026
318.20
323.85
316.10
318.68
318.68
315,520
Sep 4, 2026
316.76
320.95
315.56
317.45
317.45
240,930
Sep 3, 2026
318.00
318.68
314.01
316.76
316.76
178,160
Sep 2, 2026
314.34
318.00
308.56
316.33
316.33
292,370
Sep 1, 2026
316.50
316.90
310.00
314.34
314.34
200,500
Aug 31, 2026
308.92
318.50
306.67
316.45
316.45
231,850
Aug 28, 2026
313.00
313.90
310.03
311.08
311.08
69,260
Aug 27, 2026
310.00
313.40
309.01
311.04
311.04
225,950
Aug 26, 2026
313.97
314.00
308.80
310.60
310.60
97,080
Aug 25, 2026
313.73
313.99
308.80
311.43
311.43
90,790
Aug 24, 2026
310.89
314.03
308.00
312.29
312.29
106,150
Aug 21, 2026
310.74
314.18
307.29
311.88
311.88
147,240
Aug 20, 2026
314.50
314.50
307.60
308.61
308.61
148,130
Aug 19, 2026
312.34
313.67
309.22
309.42
309.42
60,610
Aug 18, 2026
315.64
316.50
308.80
311.04
311.04
104,350
Aug 17, 2026
313.00
321.40
312.74
313.98
313.98
172,380
Aug 14, 2026
314.10
317.92
311.61
316.74
316.74
117,950
Aug 13, 2026
312.52
314.63
310.43
312.35
312.35
99,360
Aug 12, 2026
316.99
316.99
308.00
309.94
309.94
394,830
Aug 11, 2026
308.49
319.50
306.60
315.70
315.70
626,780
Aug 10, 2026
304.49
307.53
297.56
305.53
305.53
158,430
Aug 7, 2026
308.86
310.87
300.00
301.17
301.17
171,540
Aug 6, 2026
304.80
310.99
302.30
307.70
307.70
222,340
Aug 5, 2026
303.40
309.71
299.00
302.21
302.21
162,820
Aug 4, 2026
300.55
307.80
295.20
299.26
299.26
193,350
Aug 3, 2026
293.88
303.50
293.88
301.55
301.55
131,230
Jul 31, 2026
295.31
295.31
292.71
293.88
293.88
35,970
Jul 30, 2026
298.80
300.90
294.50
295.34
295.34
83,140
Jul 29, 2026
292.98
300.98
292.98
297.35
297.35
107,350
Jul 28, 2026
296.02
296.02
291.54
292.92
292.92
47,140
Jul 27, 2026
296.00
297.00
291.01
294.40
294.40
105,180
Jul 24, 2026
289.00
295.50
286.20
294.39
294.39
72,910
Jul 23, 2026
307.00
307.00
291.00
291.84
291.84
235,470
Jul 22, 2026
300.08
308.99
298.02
305.53
305.53
252,770
Jul 21, 2026
301.74
301.75
297.01
298.23
298.23
59,310
Jul 20, 2026
304.62
304.62
298.29
300.35
300.35
143,130
Jul 17, 2026
307.50
311.10
299.50
303.41
303.41
97,290
Jul 16, 2026
296.80
311.25
292.83
308.02
308.02
475,650
Jul 15, 2026
292.40
296.89
288.61
294.81
294.81
140,730
Jul 14, 2026
293.70
296.64
287.80
288.99
288.99
133,350
Jul 13, 2026
294.02
295.80
290.50
294.21
294.21
126,390
Jul 10, 2026
291.98
296.00
287.50
293.35
293.35
610,160
Jul 9, 2026
304.20
305.32
290.11
291.22
291.22
591,380
Jul 8, 2026
310.00
310.05
302.29
304.20
304.20
70,620
Jul 7, 2026
321.20
321.58
308.25
310.72
310.72
162,650
Jul 6, 2026
326.51
329.22
317.71
320.06
320.06
159,610
Jul 3, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
322.50
332.50
322.50
327.66
327.66
431,980
Jul 2, 2026
327.24
329.30
323.84
325.97
320.97
477,740
Jul 1, 2026
329.00
337.62
321.11
322.40
317.45
548,050
Jun 30, 2026
323.91
330.63
321.38
322.81
317.86
196,440
Jun 29, 2026
319.50
329.90
318.00
326.29
321.29
790,480
Jun 25, 2026
324.80
326.23
318.26
319.91
315.00
316,700
Jun 24, 2026
320.58
323.88
318.40
322.83
317.88
269,960
Jun 23, 2026
329.10
330.74
319.50
320.58
315.66
115,930
Jun 22, 2026
332.99
332.99
325.00
327.10
322.08
106,330
Jun 19, 2026
320.30
332.90
319.50
329.18
324.13
318,570
Jun 18, 2026
323.16
325.59
319.02
323.09
318.13
209,600
Jun 17, 2026
321.56
331.07
321.00
323.16
318.20
271,300
Jun 16, 2026
324.26
329.87
319.01
320.17
315.26
115,650
Jun 15, 2026
320.21
327.50
320.21
324.26
319.29
188,350
Jun 12, 2026
319.78
327.00
315.01
316.84
311.98
463,120
Jun 11, 2026
316.50
328.70
315.00
318.78
313.89
352,370
Jun 10, 2026
310.30
320.90
310.30
317.56
312.69
158,040
Jun 9, 2026
318.10
320.00
308.07
311.68
306.90
121,950
Jun 8, 2026
309.53
317.50
306.61
316.81
311.95
263,940
Jun 5, 2026
309.81
314.20
308.20
311.09
306.32
104,990
Jun 4, 2026
311.95
321.95
305.63
307.81
303.09
437,260
Jun 3, 2026
312.62
324.98
309.37
311.96
307.17
570,110
Jun 2, 2026
312.50
315.87
310.00
312.62
307.82
85,170
Jun 1, 2026
317.00
323.32
312.50
315.87
311.02
350,520
May 29, 2026
290.50
317.06
290.50
315.18
310.35
3,771,960
May 27, 2026
290.98
291.56
288.40
290.56
286.10
207,690
May 26, 2026
293.76
295.12
290.10
290.97
286.51
716,710
May 25, 2026
291.00
298.00
290.00
293.76
289.25
155,980
May 22, 2026
291.00
291.99
288.00
289.70
285.26
44,670
May 21, 2026
294.19
295.47
287.60
290.23
285.78
672,190
May 20, 2026
290.20
294.00
290.00
292.82
288.33
37,370
May 19, 2026
292.12
294.36
288.26
292.91
288.42
72,230
May 18, 2026
293.68
293.68
285.70
292.87
288.38
115,090
May 15, 2026
293.40
294.79
289.00
293.68
289.18
296,250
May 14, 2026
299.00
303.21
290.10
292.38
287.90
171,560
May 13, 2026
294.90
303.40
290.90
298.30
293.72
279,340
May 12, 2026
304.52
307.00
290.10
292.28
287.80
163,210
May 11, 2026
296.00
305.00
287.50
304.52
299.85
488,800
May 8, 2026
295.30
298.38
293.50
294.94
290.42
287,180
May 7, 2026
299.80
301.56
295.26
296.64
292.09
119,500
May 6, 2026
297.67
301.13
292.22
299.64
295.04
132,650
May 5, 2026
297.25
303.34
294.21
297.67
293.10
325,540
May 4, 2026
295.07
297.06
292.50
294.68
290.16
52,900
Apr 30, 2026
299.00
299.72
293.15
295.07
290.54
129,460
Apr 29, 2026
298.11
300.15
295.39
297.72
293.15
95,000
Apr 28, 2026
300.00
302.47
295.10
297.74
293.17
71,930
Apr 27, 2026
296.00
304.90
294.78
299.91
295.31
173,240
Apr 24, 2026
294.70
298.50
292.03
294.78
290.26
206,980
Apr 23, 2026
294.99
296.50
292.21
294.69
290.17
90,560
Apr 22, 2026
292.70
295.62
288.01
294.91
290.39
301,690
Apr 21, 2026
289.57
293.00
286.00
291.47
287.00
262,680
Apr 20, 2026
291.70
293.50
287.80
289.56
285.12
91,000
Apr 17, 2026
298.50
298.50
291.10
292.53
288.04
149,410
Apr 16, 2026
301.90
304.10
293.10
295.88
291.34
325,550
Apr 15, 2026
299.98
302.50
298.68
299.90
295.30
147,150
Apr 13, 2026
295.10
301.00
291.81
298.68
294.10
485,050
Apr 10, 2026
298.07
299.99
296.17
297.57
293.01
643,640
Apr 9, 2026
297.20
301.13
295.25
298.07
293.50
72,090
Apr 8, 2026
304.90
306.42
296.10
297.20
292.64
185,000
Apr 7, 2026
298.00
299.04
294.00
298.02
293.45
49,980
Apr 6, 2026
296.14
299.90
292.81
298.74
294.16
131,650
Apr 2, 2026
281.81
305.00
275.80
299.18
294.59
1,050,320
Apr 1, 2026
285.89
299.68
283.02
287.15
282.75
403,600
Mar 30, 2026
291.50
294.80
281.31
284.47
280.11
528,320
Mar 27, 2026
292.99
295.00
285.86
294.75
290.23
506,630
Mar 25, 2026
285.25
293.37
285.25
292.51
288.02
490,480
Mar 24, 2026
286.50
287.96
280.00
285.24
280.86
520,960
Mar 23, 2026
284.40
286.97
274.32
284.74
280.37
252,900
Mar 20, 2026
280.78
290.92
277.31
288.51
284.08
1,409,910
Mar 19, 2026
288.00
289.84
278.01
279.78
275.49
116,360
Mar 18, 2026
291.58
294.10
288.37
292.08
287.60
233,240
Mar 17, 2026
288.47
290.19
285.00
289.58
285.14
122,510
Mar 16, 2026
286.60
289.68
281.10
288.47
284.05
195,620
Mar 13, 2026
290.11
292.44
284.03
286.60
282.20
202,050
Mar 12, 2026
283.50
293.90
282.18
291.69
287.22
179,530
Mar 11, 2026
289.53
292.00
284.09
288.08
283.66
317,910
Mar 10, 2026
272.50
291.50
272.50
289.31
284.87
514,990
Mar 9, 2026
274.80
275.50
266.70
271.45
267.29
280,270
Mar 6, 2026
284.08
287.07
275.65
277.48
273.22
228,120
Mar 5, 2026
289.49
290.23
282.01
283.55
279.20
314,980
Mar 4, 2026
287.29
293.01
282.98
289.45
285.01
216,120
Mar 2, 2026
277.86
293.87
277.86
289.29
284.85
312,990
Feb 27, 2026
300.85
302.99
288.90
293.53
289.03
2,835,620
Feb 26, 2026
309.10
309.10
295.50
302.85
298.20
363,730
Feb 25, 2026
312.10
312.50
307.24
309.10
304.36
170,460
Feb 24, 2026
308.61
311.94
307.99
311.78
307.00
306,620
Feb 23, 2026
307.90
309.77
304.24
308.61
303.88
250,680
Feb 20, 2026
303.90
307.98
303.03
305.44
300.75
177,850
Feb 19, 2026
308.69
308.70
300.01
304.02
299.36
162,770
Feb 18, 2026
303.41
307.48
301.77
306.63
301.93
201,270
Feb 17, 2026
303.90
304.10
299.35
303.45
298.80
169,050
Feb 16, 2026
295.00
302.80
292.18
302.16
297.53
274,900
Feb 13, 2026
300.00
301.98
288.93
295.09
290.56
289,140
Feb 12, 2026
300.11
302.00
297.76
300.03
295.43
95,620
Feb 11, 2026
302.23
303.50
298.91
300.11
295.51
132,610
Feb 10, 2026
294.00
303.30
294.00
302.23
297.59
197,600
Feb 9, 2026
291.86
298.89
289.00
297.55
292.99
283,510
Feb 6, 2026
282.32
294.00
280.82
291.86
287.38
293,180
Feb 5, 2026
288.00
289.39
279.93
282.33
278.00
419,840
Feb 4, 2026
285.69
289.60
279.76
289.32
284.88
216,230
Feb 3, 2026
285.99
287.98
278.80
285.28
280.90
570,530
Feb 2, 2026
272.00
284.50
268.65
281.91
277.59
583,250
Jan 30, 2026
278.80
281.70
273.35
280.00
275.71
514,770
Jan 29, 2026
281.72
285.21
274.67
278.70
274.43
404,490
Jan 28, 2026
291.66
291.66
281.10
282.82
278.48
524,550
Jan 27, 2026
295.99
296.99
285.15
290.10
285.65
454,850
Jan 23, 2026
292.30
295.66
291.00
293.86
289.35
204,400
Jan 22, 2026
295.99
297.59
291.65
293.46
288.96
210,660
Jan 21, 2026
296.00
299.28
292.10
294.65
290.13
829,670
Jan 20, 2026
304.22
307.18
296.00
297.29
292.73
548,470
Jan 19, 2026
310.40
310.40
304.40
306.00
301.31
330,970
Jan 16, 2026
309.50
310.80
306.65
308.88
304.14
646,730
Jan 15, 2026
311.10
311.10
311.10
311.10
306.33
-
Jan 14, 2026
309.60
312.42
308.50
311.10
306.33
289,350
Jan 13, 2026
313.83
314.80
308.30
310.26
305.50
227,290
Jan 12, 2026
312.90
314.90
308.04
313.83
309.02
364,810
Jan 9, 2026
313.24
316.08
311.12
313.39
308.58
405,080
Jan 8, 2026
317.15
317.40
315.00
316.11
311.26
497,060
Jan 7, 2026
318.01
322.40
315.30
317.15
312.29
3,041,480
Jan 6, 2026
318.28
320.30
314.10
317.90
313.02
1,621,090
Jan 5, 2026
320.17
320.18
316.20
318.28
313.40
337,270
Jan 2, 2026
319.90
321.89
316.30
321.16
316.23
417,470
Jan 1, 2026
317.51
319.39
314.10
318.59
313.70
441,060
Dec 31, 2025
320.60
322.34
315.50
317.73
312.86
566,510
Dec 30, 2025
314.71
321.40
312.50
320.62
315.70
2,841,430
Dec 29, 2025
312.39
318.49
310.14
314.71
309.88
1,029,160
Dec 26, 2025
314.90
315.21
312.00
312.38
307.59
284,610
Dec 24, 2025
315.30
317.00
313.00
313.60
308.79
1,563,770
Dec 23, 2025
315.70
315.90
312.76
315.05
310.22
881,580
Dec 22, 2025
313.50
316.54
313.11
315.04
310.21
702,020
Dec 19, 2025
313.00
315.80
310.25
314.94
310.11
3,495,080
Dec 18, 2025
314.80
315.45
308.75
311.21
306.44
5,591,540
Dec 17, 2025
325.20
327.50
308.02
313.27
308.46
102,277,190
Dec 16, 2025
363.39
367.97
359.10
362.40
356.84
447,420
Dec 15, 2025
361.76
367.70
361.70
363.39
357.82
765,720
Dec 12, 2025
354.98
362.49
353.20
360.12
354.60
550,420
Dec 11, 2025
351.65
362.99
351.12
354.98
349.54
679,660
Dec 10, 2025
357.00
366.10
348.50
351.65
346.26
601,800
Dec 9, 2025
346.89
361.80
340.75
356.59
351.12
1,104,860
Dec 8, 2025
352.00
358.24
345.15
348.97
343.62
1,132,920
Dec 5, 2025
353.01
354.40
346.04
351.34
345.95
1,405,080
Dec 4, 2025
356.00
362.80
348.61
354.17
348.74
6,077,900
Dec 3, 2025
341.32
364.79
335.20
352.96
347.55
18,119,060
Dec 2, 2025
331.98
374.50
329.34
348.28
342.94
25,248,320
Dec 1, 2025
331.08
333.50
326.36
329.95
324.89
157,050
Nov 28, 2025
340.00
340.00
328.15
331.08
326.00
206,040
Nov 27, 2025
341.00
344.58
331.48
340.06
334.84
176,410
Nov 26, 2025
339.30
344.32
338.46
341.88
336.64
251,740
Nov 25, 2025
335.66
340.65
333.61
339.75
334.54
134,230
Nov 24, 2025
338.50
339.77
333.46
335.66
330.51
180,490
Nov 21, 2025
339.30
342.35
336.40
338.50
333.31
213,860
Nov 20, 2025
340.00
340.47
335.50
339.39
334.18
150,040
Nov 19, 2025
343.00
343.00
332.65
337.16
331.99
352,210
Nov 18, 2025
336.00
340.37
330.63
338.17
332.98
5,816,220
Nov 17, 2025
338.00
338.79
329.99
332.80
327.70
200,790
Nov 14, 2025
332.40
336.34
331.55
335.93
330.78
123,840
Nov 13, 2025
333.50
335.50
330.64
335.01
329.87
166,680
Nov 12, 2025
331.93
333.00
327.03
331.03
325.95
159,910
Nov 11, 2025
329.94
331.94
326.76
330.63
325.56
149,680
Nov 10, 2025
326.19
331.00
321.61
329.94
324.88
121,450
Nov 7, 2025
325.00
328.62
315.69
326.23
321.23
458,900
Nov 6, 2025
325.90
325.90
320.25
321.74
316.80
324,840
Nov 4, 2025
323.20
326.00
323.20
323.96
318.99
454,610
Nov 3, 2025
326.99
328.00
323.11
326.12
321.12
559,700
