BSE - Delayed Quote INR

JSW Infrastructure Limited (JSWINFRA.BO)

Compare
289.30
-2.85
(-0.98%)
At close: 3:55:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025296.80297.00288.25289.30289.3070,101
Jan 14, 2025288.05296.00288.05292.15292.1537,335
Jan 13, 2025301.25303.85284.80286.55286.5567,536
Jan 10, 2025313.90313.90303.40308.85308.8549,923
Jan 9, 2025317.40320.90313.20313.90313.9055,669
Jan 8, 2025324.95325.25317.00318.80318.8051,364
Jan 7, 2025315.70326.20314.15323.20323.20134,423
Jan 6, 2025330.55332.45314.00315.60315.60100,296
Jan 3, 2025327.80334.40327.05330.00330.00177,298
Jan 2, 2025325.00331.75324.00328.70328.7073,845
Jan 1, 2025318.00328.00318.00324.15324.1581,924
Dec 31, 2024317.25321.55315.35317.95317.95123,610
Dec 30, 2024324.65327.60318.40319.50319.50153,239
Dec 27, 2024312.15326.85312.15323.15323.15305,056
Dec 26, 2024312.80315.80308.35309.90309.9074,701
Dec 24, 2024313.00315.40311.15312.95312.9532,031
Dec 23, 2024315.00318.85310.45313.00313.00145,116
Dec 20, 2024315.40318.50305.05308.10308.10116,400
Dec 19, 2024312.00318.10311.35313.75313.7555,968
Dec 18, 2024318.05320.65314.50318.00318.00110,604
Dec 17, 2024319.75320.60314.60317.35317.3597,848
Dec 16, 2024322.35323.30319.20319.75319.7585,218
Dec 13, 2024318.55335.80317.80322.15322.15151,458
Dec 12, 2024323.80326.40318.50319.15319.15113,031
Dec 11, 2024328.85330.50323.70324.45324.4544,357
Dec 10, 2024333.85337.85323.45328.05328.05181,499
Dec 9, 2024326.50335.95326.05331.65331.65150,982
Dec 6, 2024325.70329.75323.20327.25327.2588,174
Dec 5, 2024328.00330.00325.60327.70327.70123,080
Dec 4, 2024328.00333.80323.45326.95326.95211,264
Dec 3, 2024317.65324.95316.00321.90321.9073,275
Dec 2, 2024308.05319.00308.05315.45315.4549,717
Nov 29, 2024310.30313.90308.40311.35311.3527,296
Nov 28, 2024309.80315.55309.40310.15310.1549,773
Nov 27, 2024308.30313.00306.80309.50309.50168,321
Nov 26, 2024303.65310.90303.00307.60307.60108,541
Nov 25, 2024309.90310.75302.90304.20304.2051,785
Nov 22, 2024298.40308.60297.00303.85303.8569,039
Nov 21, 2024299.20300.75295.55298.25298.2554,700
Nov 19, 2024301.95312.00296.35299.15299.15100,954
Nov 18, 2024293.00298.00285.15296.80296.80128,843
Nov 14, 2024290.75296.60289.05290.75290.7560,443
Nov 13, 2024302.30302.30290.00291.05291.0590,593
Nov 12, 2024308.30312.00301.90302.95302.9556,459
Nov 11, 2024303.55310.80300.75307.45307.45165,858
Nov 8, 2024315.10317.00301.55304.55304.55151,696
Nov 7, 2024319.40320.90314.00315.10315.1038,009
Nov 6, 2024313.35321.25312.30318.80318.8072,635
Nov 4, 2024319.95319.95309.30311.90311.90164,544
Nov 1, 2024320.00323.40317.60320.80320.80128,176
Oct 31, 2024316.00318.20309.65315.00315.0099,418
Oct 29, 2024308.95316.25295.60316.15316.15972,583
Oct 28, 2024281.35291.00277.95287.50287.50218,670
Oct 25, 2024292.45292.45276.00281.30281.30257,183
Oct 24, 2024292.00294.30288.75289.50289.50100,133
Oct 23, 2024295.05296.50284.10292.10292.10252,612
Oct 22, 2024314.95314.95295.00298.00298.00112,100
Oct 21, 2024320.00322.00306.65308.75308.7561,179
Oct 18, 2024324.50324.50315.65319.80319.8058,304
Oct 17, 2024325.95331.35318.45325.80325.8080,312
Oct 16, 2024324.85326.45320.85323.55323.5555,779
Oct 15, 2024325.00328.65320.00322.75322.75164,557
Oct 14, 2024325.80325.85317.85319.20319.2053,449
Oct 11, 2024318.95328.70314.15321.10321.10212,396
Oct 10, 2024325.45326.30315.00316.35316.35111,582
Oct 9, 2024327.35330.00319.30320.80320.80124,194
Oct 8, 2024312.00323.95308.75322.70322.70153,348
Oct 7, 2024333.95333.95310.55314.65314.65325,936
Oct 4, 2024332.15336.45324.00330.95330.95250,160
Oct 3, 2024338.10343.85330.90334.05334.0598,645
Oct 1, 2024345.00350.85340.05344.55344.55219,448
Sep 30, 2024353.00353.00341.30344.85344.85198,718
Sep 27, 2024344.05355.30344.00352.70352.70467,404
Sep 26, 2024340.00342.55335.45341.15341.15162,533
Sep 25, 2024349.35351.55338.05340.05340.05156,753
Sep 24, 2024346.40351.70345.00349.00349.0090,622
Sep 23, 2024339.95352.85336.10343.55343.55241,506
Sep 20, 2024328.65337.00324.00336.10336.10172,319
Sep 19, 2024338.60340.60321.60326.00326.00105,573
Sep 18, 2024337.50344.95332.75338.15338.15138,419
Sep 17, 2024332.20341.85327.90335.55335.55177,034
Sep 16, 2024335.25336.80326.85328.45328.4553,307
Sep 13, 2024327.55334.85325.50331.45331.4596,065
Sep 12, 2024332.65333.80323.80326.45326.45112,302
Sep 11, 2024317.10338.00315.10330.65330.651,035,695
Sep 10, 2024315.95318.60313.30316.10316.10130,609
Sep 9, 2024307.00317.65303.00311.55311.55322,795
Sep 6, 2024309.10310.70302.50307.05307.0589,850
Sep 5, 2024312.70318.65307.50308.70308.70152,522
Sep 4, 2024314.25316.35309.55309.95309.9558,138
Sep 3, 2024322.95324.70315.30316.55316.5546,460
Sep 2, 2024325.75326.10316.40319.10319.10181,243
Aug 30, 2024324.85328.00321.00325.05325.05140,886
Aug 29, 2024330.00334.85323.15325.85325.8595,170
Aug 28, 2024335.50336.85328.75329.95329.95302,277
Aug 26, 2024314.70314.70308.90309.25309.2538,657
Aug 23, 2024314.20314.20310.00310.55310.5552,959
Aug 22, 2024315.95315.95311.10312.45312.4596,244
Aug 21, 2024312.60318.00310.75314.05314.0585,858
Aug 20, 2024314.45315.30310.45312.55312.55113,116
Aug 19, 2024316.35317.95313.00313.70313.70118,767
Aug 16, 2024310.55315.00310.40313.60313.60102,117
Aug 14, 2024315.00316.45308.80310.35310.3544,134
Aug 13, 2024321.45321.70313.75314.35314.3548,960
Aug 12, 2024310.30320.75310.30319.00319.00177,997
Aug 9, 2024321.95322.85317.35318.40318.40103,158
Aug 8, 2024321.00324.00315.50316.65316.6557,002
Aug 7, 2024315.55322.00313.05319.85319.85166,499
Aug 6, 2024314.40325.85310.05310.60310.60263,637
Aug 5, 2024306.05324.05306.05314.20314.20135,975
Aug 2, 2024330.00332.55323.20325.80325.80210,345
Aug 1, 2024340.05341.95331.00331.90331.9084,695
Jul 31, 2024337.60342.35335.00338.90338.90133,135
Jul 30, 2024342.35345.45336.05337.40337.40182,383
Jul 29, 2024349.60349.60341.15342.35342.3556,444
Jul 26, 2024353.85354.35342.00343.25343.2583,418
Jul 25, 2024335.40349.80334.65347.45347.45153,693
Jul 24, 2024331.00339.70328.30338.50338.50259,735
Jul 23, 2024322.90332.20310.25326.50326.50330,736
Jul 22, 2024318.30320.50308.00317.35317.35385,098
Jul 19, 2024 0.55 Dividend
Jul 19, 2024316.10327.55311.00315.70315.70628,087
Jul 18, 2024339.20343.20333.85336.30335.7571,192
Jul 16, 2024344.40344.65339.30340.50339.94144,931
Jul 15, 2024340.55344.00331.25342.20341.64262,187
Jul 12, 2024345.35347.30338.00339.25338.70176,463
Jul 11, 2024345.30350.70342.50343.55342.9979,160
Jul 10, 2024344.30345.25333.05344.05343.49326,865
Jul 9, 2024350.50353.00341.65344.35343.79227,930
Jul 8, 2024358.45358.45346.45350.45349.88107,313
Jul 5, 2024354.50359.00350.10356.15355.57245,616
Jul 4, 2024351.00361.00351.00354.75354.17139,294
Jul 3, 2024353.55355.35345.20347.95347.38125,440
Jul 2, 2024355.75355.75343.35349.55348.98356,823
Jul 1, 2024330.75358.75330.25353.65353.07449,200
Jun 28, 2024335.55336.00322.60328.10327.56563,758
Jun 27, 2024326.50327.35315.10319.05318.53113,848
Jun 26, 2024318.20329.90318.20325.70325.17145,939
Jun 25, 2024326.65330.00315.15317.85317.33188,642
Jun 24, 2024309.00325.00304.85323.75323.22563,590
Jun 21, 2024304.00317.90301.20310.00309.49889,893
Jun 20, 2024302.20306.25301.00303.00302.5091,337
Jun 19, 2024308.55309.80301.35302.15301.66282,848
Jun 18, 2024304.95311.25303.45305.45304.95391,683
Jun 14, 2024291.25308.95290.80300.45299.962,642,535
Jun 13, 2024285.85293.20284.65290.45289.98142,126
Jun 12, 2024284.35285.25281.70283.65283.1955,149
Jun 11, 2024283.70292.95278.75283.25282.79160,861
Jun 10, 2024288.85290.40282.15283.65283.1979,772
Jun 7, 2024285.40289.00280.40286.35285.88393,450
Jun 6, 2024276.40286.95273.85285.60285.13541,839
Jun 5, 2024266.30276.95250.00271.40270.96810,104
Jun 4, 2024295.95295.95266.20266.20265.761,251,064
Jun 3, 2024300.00300.00289.25295.75295.27231,696
May 31, 2024283.50285.30274.80282.80282.34407,722
May 30, 2024294.85295.75278.45282.55282.09452,917
May 29, 2024286.65299.45285.35293.70293.22238,901
May 28, 2024284.75290.60281.60287.60287.13579,550
May 27, 2024277.35287.95277.35283.50283.04201,732
May 24, 2024280.25284.85273.85275.25274.80384,020
May 23, 2024279.30285.00278.05279.25278.79119,296
May 22, 2024279.20285.25277.60278.70278.24218,723
May 21, 2024275.40281.10269.25277.20276.75322,087
May 17, 2024259.80275.00258.05271.75271.311,308,765
May 16, 2024260.65261.50257.20259.10258.6897,275
May 15, 2024260.30265.35256.60257.45257.03149,740
May 14, 2024250.55259.95249.00258.90258.48166,172
May 13, 2024245.50250.25242.65248.95248.54327,473
May 10, 2024244.05247.45240.95245.65245.25120,629
May 9, 2024246.80251.70242.85244.00243.60310,431
May 8, 2024242.95249.80241.00246.30245.90190,897
May 7, 2024252.95252.95240.60242.80242.40125,012
May 6, 2024260.45260.45248.45251.00250.59222,927
May 3, 2024260.35263.85253.35258.45258.03936,233
May 2, 2024251.95258.00248.75257.30256.88163,312
Apr 30, 2024249.30253.10248.70249.75249.34250,176
Apr 29, 2024254.05258.40245.05247.45247.05391,478
Apr 26, 2024253.35254.30250.90252.50252.09100,125
Apr 25, 2024249.95254.30248.00251.95251.54346,408
Apr 24, 2024250.25252.80248.20249.10248.69149,025
Apr 23, 2024243.90249.95242.00248.05247.64148,605
Apr 22, 2024240.75246.10239.70241.60241.20124,563
Apr 19, 2024234.15240.80232.95238.70238.31116,434
Apr 18, 2024237.25244.25237.00239.45239.06358,877
Apr 16, 2024233.20240.30232.70237.15236.7695,183
Apr 15, 2024227.05238.60227.05235.40235.02497,844
Apr 12, 2024241.75244.30238.80241.05240.66129,128
Apr 10, 2024241.95244.25239.40242.35241.9583,516
Apr 9, 2024249.55249.55238.10241.50241.11463,230
Apr 8, 2024253.00255.00246.20246.90246.50146,098
Apr 5, 2024251.55253.80248.20250.70250.29320,503
Apr 4, 2024253.95257.00250.10251.55251.14115,374
Apr 3, 2024248.35252.75247.70250.95250.54102,178
Apr 2, 2024247.30253.50245.15251.70251.29379,687
Apr 1, 2024246.05249.45242.55247.10246.70408,898
Mar 28, 2024247.25255.40242.50245.50245.10699,444
Mar 27, 2024240.00250.95240.00247.85247.44293,299
Mar 26, 2024242.30245.55238.40239.20238.81346,510
Mar 22, 2024237.50244.25236.40239.25238.86372,049
Mar 21, 2024241.30242.35235.00236.95236.56136,233
Mar 20, 2024243.00244.60232.00233.90233.52307,959
Mar 19, 2024247.45248.70239.15240.85240.46326,187
Mar 18, 2024233.00249.80232.95247.05246.65768,468
Mar 15, 2024239.65243.00225.60231.75231.37191,704
Mar 14, 2024213.85236.55211.55236.55236.16328,996
Mar 13, 2024238.90241.80213.85215.05214.70420,363
Mar 12, 2024254.40254.40236.10237.60237.21679,707
Mar 11, 2024252.05257.80248.00253.30252.89137,126
Mar 7, 2024252.45253.75246.35250.00249.59382,730
Mar 6, 2024256.85256.85247.10251.00250.59162,885
Mar 5, 2024260.50261.30255.30256.15255.73311,497
Mar 4, 2024261.35266.60256.35260.55260.12635,059
Mar 1, 2024258.80263.60255.15256.90256.48273,054
Feb 29, 2024249.75257.50248.40256.45256.03376,953
Feb 28, 2024250.05259.45244.40246.75246.35776,038
Feb 27, 2024256.80259.65248.50249.80249.39516,499
Feb 26, 2024267.65276.00254.00255.30254.88605,040
Feb 23, 2024246.50265.00243.20262.40261.972,179,435
Feb 22, 2024235.00244.80233.05243.55243.15287,909
Feb 21, 2024240.85241.60231.35232.80232.42344,698
Feb 20, 2024234.95244.00234.25238.80238.41736,093
Feb 19, 2024221.40237.00219.55232.90232.52562,127
Feb 16, 2024223.50225.25216.75220.50220.14108,678
Feb 15, 2024219.80225.30218.90221.80221.44485,971
Feb 14, 2024213.60218.60211.45217.40217.04330,546
Feb 13, 2024210.15217.70207.10216.65216.30503,201
Feb 12, 2024211.55216.70206.50211.05210.70506,717
Feb 9, 2024212.45214.10205.10210.50210.16299,039
Feb 8, 2024219.70219.70210.30211.65211.30210,946
Feb 7, 2024222.20222.20216.80217.95217.59122,745
Feb 6, 2024224.35224.35217.30219.10218.74417,815
Feb 5, 2024229.30231.05219.90221.80221.44419,781
Feb 2, 2024219.85228.00217.00224.25223.88404,641
Feb 1, 2024217.20221.75215.10217.65217.29603,273
Jan 31, 2024214.20215.85211.25215.10214.75159,003
Jan 30, 2024213.35217.30209.90212.90212.55182,027
Jan 29, 2024209.85212.50205.60211.80211.45190,484
Jan 25, 2024208.20210.85205.85206.80206.461,033,444
Jan 24, 2024209.85213.00203.60207.80207.46212,513
Jan 23, 2024214.45215.60204.60206.05205.71170,718
Jan 19, 2024212.85212.85210.00211.95211.60113,380
Jan 17, 2024209.15212.25207.50208.05207.71361,432
Jan 16, 2024210.90213.55208.10212.35212.00254,059
Jan 15, 2024213.05213.40210.30210.75210.41411,238