BSE - Delayed Quote
INR
JSW Infrastructure Limited (JSWINFRA.BO)
315.05
-8.75
(-2.70%)
At close: October 30 at 3:29:57 PM GMT+5:30
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
Oct 30, 2026
324.20
324.20
312.85
315.05
315.05
84,612
Oct 29, 2026
314.60
325.95
312.25
323.80
323.80
419,762
Oct 28, 2026
307.50
317.00
302.05
314.85
314.85
251,144
Oct 27, 2026
317.40
321.80
314.15
317.10
317.10
45,893
Oct 26, 2026
311.55
318.90
308.15
317.40
317.40
71,217
Oct 23, 2026
322.55
322.55
309.40
315.60
315.60
268,613
Oct 22, 2026
317.05
326.00
311.40
321.65
321.65
503,558
Oct 21, 2026
331.15
334.50
318.05
320.65
320.65
441,595
Oct 19, 2026
341.50
341.50
328.35
329.20
329.20
42,873
Oct 16, 2026
331.05
342.00
331.05
340.00
340.00
83,530
Oct 15, 2026
340.90
342.55
332.00
334.15
334.15
61,840
Oct 14, 2026
340.75
348.55
339.85
341.60
341.60
86,728
Oct 13, 2026
340.00
344.60
335.35
343.20
343.20
65,749
Oct 12, 2026
340.35
347.95
337.55
339.15
339.15
73,301
Oct 9, 2026
335.15
342.55
333.20
337.25
337.25
499,128
Oct 8, 2026
352.40
354.50
331.30
333.40
333.40
324,215
Oct 7, 2026
355.65
365.65
351.50
353.30
353.30
222,606
Oct 6, 2026
360.25
366.90
359.90
363.00
363.00
378,770
Oct 5, 2026
359.10
363.95
356.65
360.00
360.00
329,292
Oct 1, 2026
354.55
361.75
341.15
357.40
357.40
508,992
Sep 30, 2026
350.55
358.70
348.80
356.95
356.95
161,686
Sep 29, 2026
346.75
353.10
342.10
350.20
350.20
235,852
Sep 28, 2026
364.25
364.25
347.15
348.95
348.95
123,641
Sep 25, 2026
361.45
366.00
360.70
362.00
362.00
169,531
Sep 24, 2026
360.10
369.50
358.55
360.35
360.35
3,445,162
Sep 23, 2026
367.90
370.45
362.20
363.60
363.60
271,328
Sep 22, 2026
350.25
375.25
349.50
367.85
367.85
1,263,511
Sep 21, 2026
348.45
350.50
346.00
349.65
349.65
274,818
Sep 18, 2026
330.30
356.40
326.65
348.40
348.40
771,140
Sep 17, 2026
325.40
329.55
323.00
326.05
326.05
2,061,266
Sep 16, 2026
326.10
330.90
317.45
325.40
325.40
742,984
Sep 15, 2026
348.90
349.20
324.80
326.00
326.00
113,462
Sep 11, 2026
338.15
344.00
335.95
343.05
343.05
130,319
Sep 10, 2026
340.45
345.00
339.45
342.55
342.55
163,358
Sep 9, 2026
330.50
343.30
329.50
341.45
341.45
174,829
Sep 8, 2026
330.40
335.80
329.00
331.80
331.80
127,640
Sep 7, 2026
333.00
338.75
330.00
330.90
330.90
282,900
Sep 4, 2026
339.30
339.30
332.45
333.10
333.10
1,049,087
Sep 3, 2026
333.00
337.10
331.15
333.15
333.15
111,966
Sep 2, 2026
335.00
336.80
330.90
331.90
331.90
108,371
Sep 1, 2026
342.00
347.60
332.00
335.15
335.15
53,681
Aug 31, 2026
341.90
342.00
337.25
339.95
339.95
23,637
Aug 28, 2026
337.70
344.90
337.45
342.90
342.90
292,929
Aug 27, 2026
346.90
347.80
334.40
337.75
337.75
62,458
Aug 26, 2026
346.00
346.00
341.50
344.80
344.80
39,560
Aug 25, 2026
341.80
345.25
338.00
343.50
343.50
74,162
Aug 24, 2026
336.00
342.80
333.80
339.75
339.75
120,715
Aug 21, 2026
331.10
337.75
330.75
335.95
335.95
79,176
Aug 20, 2026
332.00
334.70
328.40
329.85
329.85
94,467
Aug 19, 2026
327.45
331.75
326.20
330.15
330.15
122,727
Aug 18, 2026
334.70
336.00
328.00
329.25
329.25
213,493
Aug 17, 2026
333.30
338.00
332.20
335.00
335.00
620,124
Aug 14, 2026
342.35
342.35
336.10
339.20
339.20
43,541
Aug 13, 2026
350.30
350.65
338.95
341.30
341.30
107,207
Aug 12, 2026
342.30
355.00
338.85
346.15
346.15
658,925
Aug 11, 2026
340.95
345.95
339.70
341.90
341.90
163,445
Aug 10, 2026
341.25
343.70
335.60
342.00
342.00
2,213,808
Aug 7, 2026
328.95
341.00
322.50
335.75
335.75
83,728
Aug 6, 2026
333.15
335.00
325.00
326.85
326.85
106,960
Aug 5, 2026
329.85
336.00
329.70
334.50
334.50
119,260
Aug 4, 2026
330.05
336.60
325.05
329.70
329.70
173,166
Aug 3, 2026
318.00
330.95
314.40
329.15
329.15
625,751
Jul 31, 2026
320.00
322.00
311.70
313.10
313.10
78,931
Jul 30, 2026
315.15
320.10
310.15
318.95
318.95
108,568
Jul 29, 2026
318.20
318.30
312.00
316.25
316.25
114,662
Jul 28, 2026
324.25
324.25
317.00
318.10
318.10
47,009
Jul 27, 2026
328.40
328.40
317.20
321.75
321.75
131,506
Jul 24, 2026
319.55
325.15
316.60
322.40
322.40
183,462
Jul 23, 2026
327.95
331.35
323.10
324.55
324.55
84,353
Jul 22, 2026
335.85
342.50
327.00
329.80
329.80
377,569
Jul 21, 2026
350.00
351.50
342.15
345.05
345.05
156,248
Jul 20, 2026
345.65
349.80
338.95
348.35
348.35
236,887
Jul 17, 2026
342.50
346.10
333.05
342.25
342.25
123,893
Jul 16, 2026
337.00
343.55
331.50
338.75
338.75
128,483
Jul 15, 2026
345.85
345.85
336.10
337.35
337.35
225,553
Jul 14, 2026
351.00
351.00
340.25
346.05
346.05
852,522
Jul 13, 2026
330.70
355.65
330.70
351.30
351.30
1,236,014
Jul 10, 2026
326.95
333.60
323.90
330.20
330.20
159,762
Jul 9, 2026
314.05
327.90
314.00
323.90
323.90
200,500
Jul 8, 2026
319.90
322.40
311.75
314.25
314.25
251,266
Jul 7, 2026
323.75
326.00
319.65
322.55
322.55
65,394
Jul 6, 2026
322.55
328.00
321.90
323.75
323.75
94,811
Jul 3, 2026
328.05
329.55
323.65
326.25
326.25
117,740
Jul 2, 2026
333.90
335.10
325.60
327.55
327.55
356,609
Jul 1, 2026
323.95
334.70
323.00
330.40
330.40
196,187
Jun 30, 2026
321.50
328.55
318.70
322.00
322.00
144,024
Jun 29, 2026
322.50
327.00
318.55
320.85
320.85
152,859
Jun 25, 2026
341.15
341.15
326.55
329.70
329.70
351,194
Jun 24, 2026
317.05
343.70
316.05
338.30
338.30
2,558,994
Jun 23, 2026
308.10
318.50
308.10
315.10
315.10
1,022,288
Jun 22, 2026
309.40
310.50
300.00
307.25
307.25
329,184
Jun 19, 2026
307.95
313.00
306.45
308.65
308.65
294,919
Jun 18, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
299.30
309.90
297.05
307.95
307.95
189,394
Jun 17, 2026
293.70
301.00
291.55
299.25
298.35
142,149
Jun 16, 2026
295.75
297.05
292.30
293.70
292.82
162,680
Jun 15, 2026
299.90
300.55
290.35
294.45
293.56
296,873
Jun 12, 2026
277.25
294.60
277.25
290.80
289.93
516,296
Jun 11, 2026
277.55
278.85
272.00
275.65
274.82
1,512,152
Jun 10, 2026
282.45
288.75
277.30
278.40
277.56
1,454,460
Jun 9, 2026
274.65
285.30
270.95
282.70
281.85
96,696
Jun 8, 2026
271.30
274.40
267.05
268.35
267.54
654,234
Jun 5, 2026
273.65
281.90
273.00
278.10
277.26
157,603
Jun 4, 2026
270.85
274.90
266.85
272.90
272.08
65,874
Jun 3, 2026
275.95
275.95
267.85
270.55
269.74
31,466
Jun 2, 2026
272.00
276.90
268.50
275.40
274.57
24,666
Jun 1, 2026
275.85
276.75
270.65
272.75
271.93
113,840
May 29, 2026
280.00
283.75
272.20
275.50
274.67
136,485
May 27, 2026
279.30
284.80
278.50
279.65
278.81
54,092
May 26, 2026
276.90
281.50
276.00
278.85
278.01
92,833
May 25, 2026
278.05
281.70
276.70
277.65
276.81
146,507
May 22, 2026
270.15
279.00
269.65
274.80
273.97
306,076
May 21, 2026
263.25
268.80
262.50
266.75
265.95
63,766
May 20, 2026
264.30
265.05
262.25
263.25
262.46
20,693
May 19, 2026
273.85
273.85
265.25
266.10
265.30
36,164
May 18, 2026
264.15
271.60
259.05
270.05
269.24
129,613
May 15, 2026
267.60
269.85
264.65
267.10
266.30
97,361
May 14, 2026
271.65
271.65
264.50
267.70
266.89
62,518
May 13, 2026
271.50
274.05
267.10
267.65
266.85
427,235
May 12, 2026
287.25
287.25
268.65
272.05
271.23
148,808
May 11, 2026
277.90
295.85
276.95
287.20
286.34
328,144
May 8, 2026
282.00
284.70
279.55
283.55
282.70
165,903
May 7, 2026
275.00
283.10
275.00
281.45
280.60
101,793
May 6, 2026
275.75
275.95
270.05
273.10
272.28
49,498
May 5, 2026
273.95
277.95
272.00
272.40
271.58
44,306
May 4, 2026
273.00
276.35
271.80
273.95
273.13
110,386
Apr 30, 2026
272.35
275.45
264.85
272.35
271.53
71,894
Apr 29, 2026
284.70
286.25
272.00
273.00
272.18
70,531
Apr 28, 2026
288.20
288.20
283.90
284.65
283.79
48,830
Apr 27, 2026
281.70
288.45
277.90
284.25
283.40
104,524
Apr 24, 2026
277.50
281.50
273.50
278.95
278.11
225,425
Apr 23, 2026
277.70
279.05
273.50
274.60
273.77
43,059
Apr 22, 2026
272.25
278.90
272.25
277.70
276.86
77,038
Apr 21, 2026
277.90
282.20
276.00
276.70
275.87
74,171
Apr 20, 2026
271.90
279.95
269.30
278.15
277.31
198,711
Apr 17, 2026
271.95
277.85
271.95
274.35
273.52
163,828
Apr 16, 2026
275.30
275.30
268.50
272.85
272.03
98,612
Apr 15, 2026
267.10
272.85
267.10
270.65
269.84
188,652
Apr 13, 2026
258.50
266.90
254.25
261.70
260.91
82,505
Apr 10, 2026
259.15
266.85
258.40
265.90
265.10
142,084
Apr 9, 2026
256.70
261.85
251.90
256.70
255.93
116,902
Apr 8, 2026
245.95
257.45
241.85
254.85
254.08
266,005
Apr 7, 2026
239.50
239.50
233.45
234.25
233.55
103,477
Apr 6, 2026
241.85
241.90
234.70
238.60
237.88
207,811
Apr 2, 2026
243.30
243.30
237.70
241.50
240.77
80,639
Apr 1, 2026
251.05
251.60
244.55
247.90
247.15
104,625
Mar 30, 2026
247.65
248.50
239.45
240.55
239.83
301,162
Mar 27, 2026
255.45
258.95
247.90
250.15
249.40
204,282
Mar 25, 2026
253.55
260.65
253.45
258.20
257.42
71,725
Mar 24, 2026
248.20
253.45
240.75
252.40
251.64
249,522
Mar 23, 2026
249.95
249.95
240.05
241.40
240.67
237,287
Mar 20, 2026
254.80
257.95
249.75
251.40
250.64
274,118
Mar 19, 2026
256.40
259.15
252.65
253.35
252.59
94,900
Mar 18, 2026
255.30
261.50
253.65
260.00
259.22
1,453,488
Mar 17, 2026
254.00
258.60
252.00
252.90
252.14
95,692
Mar 16, 2026
252.90
252.90
246.00
250.55
249.80
81,393
Mar 13, 2026
258.25
262.50
252.25
253.30
252.54
108,442
Mar 12, 2026
257.30
263.05
254.15
258.95
258.17
54,961
Mar 11, 2026
263.85
266.40
257.85
258.45
257.67
47,033
Mar 10, 2026
265.00
267.55
259.70
262.60
261.81
100,641
Mar 9, 2026
260.00
264.05
254.10
263.25
262.46
126,359
Mar 6, 2026
260.45
274.95
260.30
268.40
267.59
182,784
Mar 5, 2026
251.00
263.00
248.05
261.40
260.61
220,774
Mar 4, 2026
246.65
248.80
243.05
246.80
246.06
104,959
Mar 2, 2026
242.85
253.90
242.85
251.35
250.59
221,463
Feb 27, 2026
259.35
259.40
252.70
254.85
254.08
58,574
Feb 26, 2026
254.05
260.65
253.55
258.95
258.17
129,100
Feb 25, 2026
256.50
257.00
252.95
253.90
253.14
49,166
Feb 24, 2026
259.55
261.25
253.30
256.40
255.63
65,946
Feb 23, 2026
255.20
259.95
253.50
258.75
257.97
114,814
Feb 20, 2026
253.15
255.15
252.20
253.00
252.24
39,469
Feb 19, 2026
259.20
259.95
252.00
252.70
251.94
93,755
Feb 18, 2026
259.85
261.70
256.15
259.20
258.42
99,317
Feb 17, 2026
264.70
264.70
259.00
260.45
259.67
99,472
Feb 16, 2026
257.05
262.55
256.30
262.05
261.26
78,548
Feb 13, 2026
260.55
260.95
257.00
257.55
256.78
93,248
Feb 12, 2026
261.85
264.00
260.10
263.25
262.46
71,767
Feb 11, 2026
266.85
266.85
260.60
261.85
261.06
88,728
Feb 10, 2026
268.35
270.55
264.50
266.35
265.55
800,970
Feb 9, 2026
261.15
269.65
259.75
267.60
266.80
155,622
Feb 6, 2026
263.10
263.10
258.00
259.75
258.97
35,976
Feb 5, 2026
266.55
266.55
262.25
263.00
262.21
39,013
Feb 4, 2026
263.45
269.00
259.35
266.30
265.50
74,898
Feb 3, 2026
269.85
269.85
262.55
263.50
262.71
157,611
Feb 2, 2026
258.15
261.15
251.25
259.65
258.87
131,600
Jan 30, 2026
258.70
260.85
257.65
258.55
257.77
54,046
Jan 29, 2026
260.85
261.30
257.20
259.50
258.72
47,050
Jan 28, 2026
261.45
263.75
257.10
260.95
260.17
62,383
Jan 27, 2026
258.85
264.70
256.80
260.00
259.22
178,313
Jan 23, 2026
261.10
264.50
255.50
256.80
256.03
64,414
Jan 22, 2026
270.85
271.55
264.75
265.35
264.55
102,943
Jan 21, 2026
266.05
270.35
260.80
267.15
266.35
260,272
Jan 20, 2026
273.05
275.00
266.55
268.05
267.24
283,336
Jan 19, 2026
263.95
279.75
262.30
273.30
272.48
575,857
Jan 16, 2026
262.90
264.00
257.10
257.65
256.88
144,019
Jan 14, 2026
264.40
265.05
262.20
263.30
262.51
120,772
Jan 13, 2026
267.15
271.45
262.85
264.35
263.55
83,397
Jan 12, 2026
265.55
267.50
261.45
264.40
263.60
78,030
Jan 9, 2026
272.00
272.40
265.55
268.20
267.39
89,658
Jan 8, 2026
275.05
279.60
271.90
272.60
271.78
116,562
Jan 7, 2026
271.30
277.40
271.30
275.55
274.72
81,194
Jan 6, 2026
281.80
282.15
276.60
278.30
277.46
95,932
Jan 5, 2026
286.45
287.20
281.35
281.70
280.85
39,169
Jan 2, 2026
283.20
286.95
283.00
285.25
284.39
37,007
Jan 1, 2026
285.40
285.80
282.90
283.15
282.30
31,220
Dec 31, 2025
285.45
287.00
282.50
284.75
283.89
35,277
Dec 30, 2025
282.20
287.85
280.90
286.35
285.49
40,253
Dec 29, 2025
283.55
284.30
277.05
283.45
282.60
128,333
Dec 26, 2025
287.60
288.10
284.00
284.30
283.44
30,704
Dec 24, 2025
287.00
290.00
283.55
289.10
288.23
78,790
Dec 23, 2025
280.35
286.90
278.95
286.20
285.34
155,588
Dec 22, 2025
278.60
281.35
278.15
279.40
278.56
41,964
Dec 19, 2025
274.10
277.85
272.05
276.90
276.07
54,590
Dec 18, 2025
269.20
274.55
267.05
273.95
273.13
37,490
Dec 17, 2025
276.95
276.95
268.50
269.15
268.34
33,787
Dec 16, 2025
273.20
276.60
271.50
273.05
272.23
53,754
Dec 15, 2025
274.65
275.00
272.00
272.90
272.08
72,210
Dec 12, 2025
267.05
276.00
267.00
274.30
273.48
56,770
Dec 11, 2025
265.65
268.00
263.10
266.25
265.45
37,013
Dec 10, 2025
265.45
268.15
264.00
265.45
264.65
77,909
Dec 9, 2025
263.05
267.80
258.00
266.45
265.65
148,798
Dec 8, 2025
269.95
269.95
261.50
262.95
262.16
71,603
Dec 5, 2025
268.15
270.00
266.25
268.85
268.04
85,502
Dec 4, 2025
269.25
269.70
267.25
268.50
267.69
73,667
Dec 3, 2025
273.55
273.55
269.20
270.15
269.34
91,924
Dec 2, 2025
272.05
274.00
270.05
272.95
272.13
99,229
Dec 1, 2025
272.40
275.40
270.00
271.00
270.18
115,722
Nov 28, 2025
270.15
273.25
269.00
270.50
269.69
86,421
Nov 27, 2025
270.00
275.55
269.50
269.85
269.04
81,666
Nov 26, 2025
267.30
270.25
267.30
269.80
268.99
27,929
Nov 25, 2025
270.45
270.50
267.00
267.25
266.45
48,005
Nov 24, 2025
270.05
270.95
264.70
268.65
267.84
145,782
Nov 21, 2025
276.55
276.55
269.60
270.00
269.19
230,117
Nov 20, 2025
278.05
280.35
275.50
276.25
275.42
45,440
Nov 19, 2025
276.75
280.65
276.10
277.20
276.37
58,108
Nov 18, 2025
283.20
287.15
275.60
276.10
275.27
146,250
Nov 17, 2025
281.60
285.55
277.50
281.25
280.40
208,985
Nov 14, 2025
283.50
283.70
279.10
281.35
280.50
27,463
Nov 13, 2025
284.60
286.35
279.15
281.10
280.25
55,740
Nov 12, 2025
283.85
286.25
281.30
284.60
283.74
107,406
Nov 11, 2025
278.85
284.15
277.50
283.50
282.65
44,057
Nov 10, 2025
280.30
286.00
277.50
278.70
277.86
126,597
Nov 7, 2025
282.05
285.55
279.50
280.20
279.36
70,302
Nov 6, 2025
289.35
289.75
282.00
283.75
282.90
149,579
Nov 4, 2025
289.65
292.55
288.75
289.75
288.88
79,025
Nov 3, 2025
290.10
292.90
287.20
290.05
289.18
129,573
Oct 31, 2025
294.65
295.00
289.20
290.05
289.18
139,650
Oct 30, 2025
296.35
297.70
294.65
295.50
294.61
61,715
