All stocks
NSE: JSWINFRA·ISIN INE880J01026·Data to 2026-10-26
Jsw Infrastructure Ltd. historical data
₹317.45+0.00%close 2026-10-26
Price since 2023 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹375.50
52w low
₹233.42
Turnover
₹49.1 Cr
Volume
15,55,855
1y return
+7.6%
3y CAGR
+22.9%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-06-18 | dividend | Dividend - Re 0.90 Per Share |
| 2025-07-01 | dividend | Dividend - Re 0.80 Per Share |
| 2024-07-19 | dividend | Dividend - Re 0.55 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 313.10 | 319.05 | 307.85 | 317.45 | 15,55,855 |
| 2026-10-23 | 323.40 | 323.40 | 309.35 | 316.00 | 28,23,244 |
| 2026-10-22 | 317.10 | 325.75 | 311.35 | 321.60 | 22,86,003 |
| 2026-10-21 | 332.00 | 334.45 | 318.15 | 320.55 | 26,69,087 |
| 2026-10-19 | 337.45 | 340.45 | 328.15 | 328.95 | 8,71,673 |
| 2026-10-16 | 337.40 | 342.45 | 336.50 | 340.10 | 19,86,137 |
| 2026-10-15 | 341.40 | 342.60 | 332.10 | 334.65 | 26,46,036 |
| 2026-10-14 | 340.00 | 348.90 | 339.60 | 341.80 | 18,55,979 |
| 2026-10-13 | 339.35 | 344.50 | 335.40 | 343.30 | 16,77,947 |
| 2026-10-12 | 340.75 | 347.90 | 337.60 | 339.35 | 21,84,598 |
| 2026-10-09 | 335.00 | 342.55 | 333.00 | 338.75 | 35,24,783 |
| 2026-10-08 | 352.00 | 353.90 | 331.45 | 333.75 | 48,31,830 |
| 2026-10-07 | 355.00 | 365.75 | 351.05 | 353.90 | 45,33,527 |
| 2026-10-06 | 361.50 | 366.95 | 359.40 | 363.05 | 23,18,315 |
| 2026-10-05 | 357.50 | 364.00 | 356.05 | 359.40 | 23,49,162 |
| 2026-10-01 | 355.90 | 361.50 | 340.95 | 357.45 | 34,30,947 |
| 2026-09-30 | 352.00 | 358.50 | 348.70 | 356.60 | 21,91,121 |
| 2026-09-29 | 347.25 | 353.30 | 342.05 | 350.00 | 24,69,980 |
| 2026-09-28 | 362.95 | 363.35 | 347.00 | 348.75 | 29,08,878 |
| 2026-09-25 | 360.65 | 366.00 | 360.25 | 362.05 | 39,20,526 |
| 2026-09-24 | 361.95 | 369.95 | 358.00 | 360.70 | 44,64,796 |
| 2026-09-23 | 369.00 | 370.20 | 362.20 | 363.60 | 33,38,113 |
| 2026-09-22 | 351.45 | 375.50 | 351.30 | 367.60 | 1,71,24,150 |
| 2026-09-21 | 349.00 | 350.95 | 345.95 | 349.60 | 43,03,920 |
| 2026-09-18 | 329.90 | 356.95 | 326.10 | 348.25 | 2,54,70,641 |
| 2026-09-17 | 325.55 | 329.45 | 322.80 | 326.65 | 19,90,569 |
| 2026-09-16 | 326.45 | 330.85 | 317.90 | 325.55 | 26,46,886 |
| 2026-09-15 | 345.50 | 349.20 | 324.55 | 325.85 | 33,96,380 |
| 2026-09-11 | 339.25 | 344.10 | 335.75 | 343.15 | 29,57,954 |
| 2026-09-10 | 341.95 | 345.00 | 339.30 | 342.45 | 28,42,351 |
Get the full JSWINFRA history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/JSWINFRA?from=2023-10-03"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("JSWINFRA", "nse", "2023-10-03", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does JSWINFRA historical data go?
- TejHQ has daily NSE data for JSWINFRA from 2023-10-03 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has JSWINFRA had any splits or bonus issues?
- No splits or bonus issues are recorded for JSWINFRA in TejHQ's corporate actions data.
- How do I download JSWINFRA historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/JSWINFRA?from=2023-10-03 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).