NSE - Delayed Quote
INR
JSW Infrastructure Limited (JSWINFRA.NS)
316.10
-7.80
(-2.41%)
At close: October 30 at 3:30:01 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
323.75
323.90
312.40
316.10
316.10
2,033,551
Oct 29, 2026
315.05
326.10
313.00
323.90
323.90
3,091,174
Oct 28, 2026
306.60
317.00
302.50
314.80
314.80
4,260,581
Oct 27, 2026
315.00
321.90
313.00
317.25
317.25
871,593
Oct 26, 2026
313.10
319.05
307.85
317.45
317.45
1,555,855
Oct 23, 2026
323.40
323.40
309.35
316.00
316.00
2,823,244
Oct 22, 2026
317.10
325.75
311.35
321.60
321.60
2,286,003
Oct 21, 2026
332.00
334.45
318.15
320.55
320.55
2,669,087
Oct 19, 2026
337.45
340.45
328.15
328.95
328.95
871,673
Oct 16, 2026
337.40
342.45
336.50
340.10
340.10
1,986,137
Oct 15, 2026
341.40
342.60
332.10
334.65
334.65
2,646,036
Oct 14, 2026
340.00
348.90
339.60
341.80
341.80
1,855,979
Oct 13, 2026
339.35
344.50
335.40
343.30
343.30
1,677,947
Oct 12, 2026
340.75
347.90
337.60
339.35
339.35
2,184,598
Oct 9, 2026
335.00
342.55
333.00
338.75
338.75
3,524,783
Oct 8, 2026
352.00
353.90
331.45
333.75
333.75
4,831,830
Oct 7, 2026
355.00
365.75
351.05
353.90
353.90
4,533,527
Oct 6, 2026
361.50
366.95
359.40
363.05
363.05
2,318,315
Oct 5, 2026
357.50
364.00
356.05
359.40
359.40
2,349,162
Oct 1, 2026
355.90
361.50
340.95
357.45
357.45
3,430,947
Sep 30, 2026
352.00
358.50
348.70
356.60
356.60
2,191,121
Sep 29, 2026
347.25
353.30
342.05
350.00
350.00
2,469,980
Sep 28, 2026
362.95
363.35
347.00
348.75
348.75
2,908,878
Sep 25, 2026
360.65
366.00
360.25
362.05
362.05
3,920,526
Sep 24, 2026
361.95
369.95
358.00
360.70
360.70
4,464,796
Sep 23, 2026
369.00
370.20
362.20
363.60
363.60
3,338,113
Sep 22, 2026
351.45
375.50
351.30
367.60
367.60
17,124,150
Sep 21, 2026
349.00
350.95
345.95
349.60
349.60
4,303,920
Sep 18, 2026
329.90
356.95
326.10
348.25
348.25
25,470,641
Sep 17, 2026
325.55
329.45
322.80
326.65
326.65
1,990,569
Sep 16, 2026
326.45
330.85
317.90
325.55
325.55
2,646,886
Sep 15, 2026
345.50
349.20
324.55
325.85
325.85
3,396,380
Sep 11, 2026
339.25
344.10
335.75
343.15
343.15
2,957,954
Sep 10, 2026
341.95
345.00
339.30
342.45
342.45
2,842,351
Sep 9, 2026
330.15
343.45
329.10
341.40
341.40
5,359,382
Sep 8, 2026
330.00
335.90
328.80
332.00
332.00
1,633,475
Sep 7, 2026
333.40
338.65
330.00
330.85
330.85
2,486,873
Sep 4, 2026
334.10
337.80
332.50
333.00
333.00
2,001,532
Sep 3, 2026
332.15
337.35
331.20
334.10
334.10
2,588,755
Sep 2, 2026
335.00
336.75
330.65
332.10
332.10
1,661,891
Sep 1, 2026
344.00
347.10
331.60
334.80
334.80
2,534,947
Aug 31, 2026
341.60
341.80
337.00
340.00
340.00
782,174
Aug 28, 2026
339.50
344.85
337.50
342.95
342.95
1,428,019
Aug 27, 2026
345.05
348.00
334.30
337.95
337.95
2,833,326
Aug 26, 2026
345.00
345.90
341.55
344.95
344.95
1,801,827
Aug 25, 2026
340.20
345.50
337.85
343.95
343.95
2,348,613
Aug 24, 2026
335.70
342.85
334.15
340.20
340.20
1,950,770
Aug 21, 2026
331.15
337.70
331.00
335.70
335.70
1,452,829
Aug 20, 2026
332.00
334.70
328.75
329.85
329.85
1,462,459
Aug 19, 2026
329.15
331.90
326.40
329.90
329.90
1,424,786
Aug 18, 2026
334.45
336.90
327.50
328.65
328.65
1,863,660
Aug 17, 2026
339.00
339.00
332.20
335.40
335.40
2,358,962
Aug 14, 2026
341.30
341.35
336.05
339.15
339.15
2,085,129
Aug 13, 2026
349.70
350.75
338.85
341.35
341.35
2,429,578
Aug 12, 2026
341.85
355.00
339.00
346.60
346.60
8,419,123
Aug 11, 2026
341.65
346.00
339.65
341.85
341.85
2,466,677
Aug 10, 2026
340.00
343.75
335.50
342.00
342.00
4,403,432
Aug 7, 2026
326.00
341.40
322.40
335.75
335.75
2,388,341
Aug 6, 2026
335.00
335.00
324.50
327.50
327.50
1,090,704
Aug 5, 2026
331.00
336.30
329.25
334.40
334.40
1,644,489
Aug 4, 2026
330.00
336.60
326.35
329.25
329.25
3,135,043
Aug 3, 2026
317.70
330.95
314.40
329.00
329.00
6,061,606
Jul 31, 2026
320.10
322.05
311.60
312.40
312.40
3,767,139
Jul 30, 2026
316.00
320.35
310.10
319.05
319.05
5,045,778
Jul 29, 2026
318.20
318.35
311.85
316.55
316.55
3,228,953
Jul 28, 2026
322.00
324.25
317.40
318.20
318.20
1,676,626
Jul 27, 2026
322.70
325.65
317.05
321.80
321.80
3,153,852
Jul 24, 2026
320.20
325.20
316.55
322.70
322.70
2,835,528
Jul 23, 2026
328.00
331.30
323.00
324.50
324.50
2,796,761
Jul 22, 2026
335.00
342.65
327.00
330.00
330.00
3,854,168
Jul 21, 2026
350.45
351.50
342.05
344.55
344.55
3,328,819
Jul 20, 2026
342.15
349.90
339.00
348.45
348.45
3,996,064
Jul 17, 2026
340.00
346.05
333.00
342.15
342.15
2,783,722
Jul 16, 2026
337.05
343.50
331.60
339.30
339.30
2,987,149
Jul 15, 2026
345.50
345.50
336.05
337.35
337.35
1,616,806
Jul 14, 2026
350.95
350.95
340.60
347.25
347.25
4,268,837
Jul 13, 2026
331.95
355.80
331.70
351.20
351.20
14,799,789
Jul 10, 2026
325.90
333.75
325.10
330.05
330.05
3,265,549
Jul 9, 2026
314.75
328.00
313.80
323.90
323.90
3,950,246
Jul 8, 2026
320.85
322.20
311.80
314.25
314.25
2,979,774
Jul 7, 2026
324.00
326.80
319.80
322.45
322.45
2,218,232
Jul 6, 2026
323.50
328.35
322.20
324.00
324.00
1,870,655
Jul 3, 2026
328.50
329.65
323.55
326.05
326.05
2,404,621
Jul 2, 2026
332.00
335.25
325.50
327.50
327.50
3,693,720
Jul 1, 2026
323.60
334.90
322.95
330.45
330.45
7,567,125
Jun 30, 2026
321.45
328.70
318.70
322.15
322.15
4,095,135
Jun 29, 2026
322.00
326.90
318.10
321.10
321.10
4,761,816
Jun 25, 2026
338.20
339.80
326.55
329.90
329.90
8,082,174
Jun 24, 2026
317.50
343.45
316.50
338.40
338.40
35,635,252
Jun 23, 2026
309.00
318.40
309.00
314.95
314.95
14,532,169
Jun 22, 2026
310.00
310.90
300.00
307.05
307.05
5,467,771
Jun 19, 2026
307.95
312.85
306.15
308.15
308.15
4,072,021
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
297.20
307.95
307.95
7,197,025
Jun 17, 2026
293.90
301.30
291.25
299.30
298.40
3,599,798
Jun 16, 2026
296.00
296.65
292.15
293.80
292.92
1,810,593
Jun 15, 2026
298.70
300.30
290.60
294.45
293.56
4,516,301
Jun 12, 2026
278.80
294.60
278.80
291.00
290.12
4,700,920
Jun 11, 2026
277.00
278.80
272.20
275.45
274.62
3,747,226
Jun 10, 2026
282.80
288.40
277.25
278.60
277.76
4,467,812
Jun 9, 2026
271.00
285.55
270.35
282.80
281.95
3,072,705
Jun 8, 2026
272.60
274.75
267.05
268.45
267.64
3,785,961
Jun 5, 2026
274.00
281.85
272.90
278.10
277.26
1,926,891
Jun 4, 2026
270.00
275.00
266.55
272.80
271.98
800,317
Jun 3, 2026
275.00
276.00
268.05
270.30
269.49
1,177,489
Jun 2, 2026
270.30
276.65
268.55
275.70
274.87
950,946
Jun 1, 2026
275.90
276.95
270.90
273.90
273.08
1,088,906
May 29, 2026
280.00
284.00
272.10
275.30
274.47
2,487,702
May 27, 2026
278.95
284.75
278.40
279.55
278.71
1,587,232
May 26, 2026
276.05
281.65
276.05
278.95
278.11
1,183,358
May 25, 2026
279.45
281.75
276.55
277.65
276.82
1,574,575
May 22, 2026
270.85
279.00
268.25
274.60
273.77
3,608,661
May 21, 2026
263.95
268.85
262.55
265.45
264.65
1,501,180
May 20, 2026
263.05
265.25
262.10
262.90
262.11
629,667
May 19, 2026
273.45
273.45
265.35
266.15
265.35
998,211
May 18, 2026
264.50
272.00
256.00
270.45
269.64
2,175,558
May 15, 2026
267.10
269.90
264.60
267.10
266.30
1,163,496
May 14, 2026
269.25
270.65
264.20
267.55
266.75
1,005,818
May 13, 2026
272.05
274.05
267.20
267.95
267.14
1,218,905
May 12, 2026
286.95
286.95
268.55
272.05
271.23
3,498,341
May 11, 2026
277.10
295.80
277.10
287.35
286.49
5,439,861
May 8, 2026
282.45
284.90
279.50
283.65
282.80
1,858,989
May 7, 2026
274.40
283.00
273.50
281.20
280.35
4,894,309
May 6, 2026
274.00
275.90
270.00
273.20
272.38
1,592,041
May 5, 2026
273.00
277.95
272.00
272.50
271.68
713,476
May 4, 2026
272.80
276.50
271.80
274.15
273.33
878,892
Apr 30, 2026
272.01
275.67
264.70
271.98
271.16
2,107,064
Apr 29, 2026
285.99
286.00
272.00
273.14
272.32
2,188,216
Apr 28, 2026
286.60
287.49
283.73
284.94
284.08
1,315,176
Apr 27, 2026
280.75
288.73
277.56
284.51
283.65
1,747,744
Apr 24, 2026
275.95
281.65
273.20
279.03
278.19
2,055,516
Apr 23, 2026
277.48
279.00
273.55
274.32
273.50
817,903
Apr 22, 2026
275.50
278.94
274.90
277.80
276.96
670,774
Apr 21, 2026
276.50
282.40
275.90
276.52
275.69
1,172,376
Apr 20, 2026
274.24
280.44
269.75
278.50
277.66
2,053,075
Apr 17, 2026
274.59
278.00
272.14
274.26
273.44
1,299,236
Apr 16, 2026
275.00
275.00
268.37
272.59
271.77
2,288,340
Apr 15, 2026
269.00
272.85
267.48
270.82
270.01
2,190,493
Apr 13, 2026
256.62
267.05
254.30
261.56
260.77
1,779,564
Apr 10, 2026
259.00
267.00
258.45
265.98
265.18
2,102,992
Apr 9, 2026
254.91
261.99
252.00
256.70
255.93
3,294,003
Apr 8, 2026
245.00
257.74
241.82
254.92
254.15
6,113,463
Apr 7, 2026
239.00
239.36
233.42
234.31
233.61
2,586,341
Apr 6, 2026
241.99
243.50
234.60
238.62
237.90
3,650,192
Apr 2, 2026
243.01
243.98
237.76
241.25
240.52
2,177,764
Apr 1, 2026
250.71
250.71
244.35
247.95
247.20
1,860,993
Mar 30, 2026
248.75
248.75
239.70
240.80
240.08
1,818,371
Mar 27, 2026
256.20
259.00
247.70
249.95
249.20
2,146,442
Mar 25, 2026
252.55
260.70
252.55
258.20
257.42
2,463,936
Mar 24, 2026
248.00
253.50
240.85
252.45
251.69
2,664,333
Mar 23, 2026
248.15
249.00
240.00
241.30
240.57
1,840,136
Mar 20, 2026
255.00
257.65
249.75
251.15
250.39
1,277,691
Mar 19, 2026
255.60
259.35
252.70
253.25
252.49
849,476
Mar 18, 2026
255.90
261.85
253.50
260.00
259.22
1,527,352
Mar 17, 2026
255.20
258.90
252.00
252.95
252.19
1,200,230
Mar 16, 2026
252.95
253.35
245.90
250.40
249.65
1,235,640
Mar 13, 2026
257.95
262.55
252.50
253.40
252.64
1,119,274
Mar 12, 2026
257.00
263.45
254.30
258.95
258.17
1,199,163
Mar 11, 2026
264.95
266.50
257.75
259.55
258.77
887,967
Mar 10, 2026
265.00
268.30
259.80
262.90
262.11
1,256,196
Mar 9, 2026
259.00
264.00
252.20
263.10
262.31
2,243,982
Mar 6, 2026
261.40
275.00
259.55
268.80
267.99
4,396,264
Mar 5, 2026
249.85
264.00
248.50
261.45
260.66
2,320,581
Mar 4, 2026
245.00
249.80
243.00
246.70
245.96
1,976,526
Mar 2, 2026
245.00
253.90
244.15
251.70
250.94
1,266,917
Feb 27, 2026
259.00
259.00
252.50
254.80
254.03
1,673,399
Feb 26, 2026
254.55
260.50
253.50
259.00
258.22
1,376,775
Feb 25, 2026
256.70
257.00
252.80
253.85
253.09
1,148,357
Feb 24, 2026
260.10
261.20
253.30
256.50
255.73
1,151,365
Feb 23, 2026
254.80
260.05
253.55
258.85
258.07
1,264,604
Feb 20, 2026
253.40
255.15
252.15
253.00
252.24
617,363
Feb 19, 2026
259.20
260.25
252.00
252.85
252.09
1,535,071
Feb 18, 2026
260.25
260.65
256.20
259.20
258.42
750,495
Feb 17, 2026
264.00
264.30
259.00
260.40
259.62
1,148,747
Feb 16, 2026
257.45
262.75
256.25
261.90
261.11
777,434
Feb 13, 2026
261.00
261.00
257.05
257.45
256.68
757,515
Feb 12, 2026
261.75
263.90
260.15
263.15
262.36
596,073
Feb 11, 2026
265.90
265.90
260.65
261.75
260.96
904,634
Feb 10, 2026
267.90
270.85
264.50
265.35
264.55
1,244,474
Feb 9, 2026
261.80
269.90
259.60
267.15
266.35
2,019,549
Feb 6, 2026
262.90
262.90
258.00
259.75
258.97
830,697
Feb 5, 2026
265.05
266.50
262.20
263.20
262.41
1,160,048
Feb 4, 2026
263.00
268.90
259.35
266.35
265.55
2,771,876
Feb 3, 2026
269.00
269.80
262.50
263.70
262.91
1,590,028
Feb 2, 2026
258.65
261.30
251.15
259.50
258.72
1,673,716
Jan 30, 2026
259.00
260.95
257.60
258.50
257.72
710,415
Jan 29, 2026
260.30
261.55
257.20
259.55
258.77
1,355,124
Jan 28, 2026
260.20
263.85
257.00
261.00
260.22
1,620,644
Jan 27, 2026
260.00
264.65
256.90
260.30
259.52
1,549,493
Jan 23, 2026
265.10
265.45
255.40
256.35
255.58
1,274,179
Jan 22, 2026
270.00
271.60
264.55
265.40
264.60
825,754
Jan 21, 2026
267.00
270.40
261.00
267.10
266.30
1,620,732
Jan 20, 2026
272.70
275.05
266.55
267.90
267.09
2,153,670
Jan 19, 2026
265.00
279.75
262.30
272.75
271.93
10,923,909
Jan 16, 2026
263.95
264.40
257.00
257.70
256.93
2,344,376
Jan 15, 2026
263.25
263.25
263.25
263.25
262.46
-
Jan 14, 2026
264.70
264.80
262.10
263.25
262.46
1,561,371
Jan 13, 2026
269.00
271.70
262.90
264.35
263.56
1,151,218
Jan 12, 2026
266.40
268.00
261.35
264.20
263.41
1,018,230
Jan 9, 2026
271.90
272.30
265.35
268.65
267.84
1,781,846
Jan 8, 2026
275.10
279.60
272.00
272.75
271.93
644,826
Jan 7, 2026
275.95
277.30
273.30
275.45
274.62
829,110
Jan 6, 2026
281.70
282.35
276.80
277.95
277.11
784,837
Jan 5, 2026
286.75
287.20
281.05
281.70
280.85
530,098
Jan 2, 2026
283.25
286.85
282.00
285.35
284.49
785,925
Jan 1, 2026
285.00
285.95
283.00
283.25
282.40
326,964
Dec 31, 2025
287.00
287.00
282.50
284.80
283.94
679,181
Dec 30, 2025
282.50
287.80
280.65
286.75
285.89
785,895
Dec 29, 2025
284.30
284.30
277.05
283.70
282.85
989,782
Dec 26, 2025
288.95
288.95
284.00
284.30
283.45
559,955
Dec 24, 2025
286.50
290.00
283.20
289.25
288.38
1,385,067
Dec 23, 2025
280.00
287.00
279.10
286.50
285.64
1,613,191
Dec 22, 2025
279.00
281.35
278.00
279.10
278.26
750,055
Dec 19, 2025
274.55
277.80
272.15
277.10
276.27
1,169,186
Dec 18, 2025
269.25
274.50
267.00
274.05
273.23
905,331
Dec 17, 2025
275.00
275.00
268.25
269.30
268.49
825,245
Dec 16, 2025
272.55
276.50
271.70
273.15
272.33
607,685
Dec 15, 2025
275.30
275.30
272.00
272.95
272.13
627,971
Dec 12, 2025
267.00
276.25
266.20
274.25
273.43
1,257,910
Dec 11, 2025
265.95
267.90
263.00
267.00
266.20
571,752
Dec 10, 2025
265.60
268.35
263.95
265.60
264.80
569,107
Dec 9, 2025
264.20
267.90
258.10
266.40
265.60
1,269,983
Dec 8, 2025
269.00
269.95
261.30
262.95
262.16
1,035,031
Dec 5, 2025
268.50
270.90
266.35
269.25
268.44
675,189
Dec 4, 2025
269.60
269.90
267.40
268.45
267.64
664,083
Dec 3, 2025
272.80
273.35
269.10
270.15
269.34
1,154,963
Dec 2, 2025
272.90
273.60
270.05
272.90
272.08
950,012
Dec 1, 2025
273.70
275.70
270.00
270.90
270.09
1,608,998
Nov 28, 2025
270.05
273.30
268.90
270.35
269.54
1,046,480
Nov 27, 2025
270.20
275.50
269.40
269.85
269.04
1,097,324
Nov 26, 2025
267.30
270.25
267.30
269.75
268.94
974,062
Nov 25, 2025
269.90
270.70
266.70
267.30
266.50
1,079,008
Nov 24, 2025
269.95
271.00
264.60
269.00
268.19
891,457
Nov 21, 2025
276.25
276.55
269.35
269.90
269.09
1,109,091
Nov 20, 2025
278.40
280.45
275.55
276.25
275.42
860,804
Nov 19, 2025
276.20
280.45
276.15
277.30
276.47
1,103,353
Nov 18, 2025
284.95
286.90
275.60
276.15
275.32
3,390,506
Nov 17, 2025
281.00
285.50
277.50
281.35
280.50
1,448,173
Nov 14, 2025
281.15
283.75
279.20
280.90
280.06
904,303
Nov 13, 2025
284.65
286.35
279.10
281.35
280.50
1,098,682
Nov 12, 2025
284.40
286.35
281.05
284.65
283.79
1,016,132
Nov 11, 2025
279.75
284.00
277.50
283.40
282.55
752,544
Nov 10, 2025
280.55
286.00
277.50
278.80
277.96
1,310,110
Nov 7, 2025
282.75
285.40
279.30
280.20
279.36
1,609,684
Nov 6, 2025
289.65
289.85
281.90
283.90
283.05
1,068,603
Nov 4, 2025
289.95
292.50
288.50
289.70
288.83
706,330
Nov 3, 2025
290.10
292.80
287.15
289.95
289.08
1,426,615
Oct 31, 2025
295.00
295.20
289.00
289.85
288.98
1,438,268
Oct 30, 2025
296.85
297.45
294.70
295.40
294.51
575,686
