Jeevan Scientific Technology Limited (BOM:538837)
India · Delayed Price · Currency is INR 60.69
+4.92 (8.82%)
At close: Oct 15, 2025
BOM:538837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 59.98 | 63.72 | 58.50 | 63.71 | 63.71 | 4.98% | 260,880 |
| Oct 15, 2025 | 56.88 | 61.84 | 52.00 | 60.69 | 60.69 | 8.82% | 727,648 |
| Oct 14, 2025 | 53.49 | 56.48 | 52.16 | 55.77 | 55.77 | 5.89% | 119,970 |
| Oct 13, 2025 | 46.00 | 54.64 | 45.91 | 52.67 | 52.67 | 14.72% | 776,368 |
| Oct 10, 2025 | 41.64 | 46.49 | 41.64 | 45.91 | 45.91 | 10.25% | 36,485 |
| Oct 9, 2025 | 41.40 | 43.00 | 39.00 | 41.64 | 41.64 | 1.24% | 22,678 |
| Oct 8, 2025 | 40.25 | 42.00 | 37.00 | 41.13 | 41.13 | 2.77% | 27,318 |
| Oct 7, 2025 | 39.00 | 40.50 | 38.20 | 40.02 | 40.02 | 1.75% | 8,461 |
| Oct 6, 2025 | 40.00 | 41.49 | 35.00 | 39.33 | 39.33 | 0.77% | 35,782 |
| Oct 3, 2025 | 35.99 | 39.19 | 35.99 | 39.03 | 39.03 | 9.97% | 23,113 |
| Oct 1, 2025 | 34.01 | 35.70 | 33.95 | 35.49 | 35.49 | 4.41% | 3,532 |
| Sep 30, 2025 | 35.50 | 35.50 | 32.85 | 33.99 | 33.99 | 0.24% | 19,365 |
| Sep 29, 2025 | 35.17 | 35.17 | 33.51 | 33.91 | 33.91 | -3.11% | 4,621 |
| Sep 26, 2025 | 35.00 | 35.00 | 34.20 | 35.00 | 35.00 | - | 2,500 |
| Sep 25, 2025 | 35.39 | 36.00 | 35.00 | 35.00 | 35.00 | -1.10% | 7,163 |
| Sep 24, 2025 | 36.99 | 38.30 | 35.20 | 35.39 | 35.39 | -2.08% | 11,691 |
| Sep 23, 2025 | 39.39 | 39.39 | 35.66 | 36.14 | 36.14 | -4.52% | 21,341 |
| Sep 22, 2025 | 39.36 | 39.36 | 37.26 | 37.85 | 37.85 | -1.92% | 4,986 |
| Sep 19, 2025 | 39.11 | 39.65 | 38.10 | 38.59 | 38.59 | -1.33% | 2,077 |
| Sep 18, 2025 | 37.86 | 39.90 | 37.86 | 39.11 | 39.11 | 2.84% | 8,901 |
| Sep 17, 2025 | 38.24 | 38.24 | 38.00 | 38.03 | 38.03 | -0.05% | 2,385 |
| Sep 16, 2025 | 38.23 | 38.23 | 37.80 | 38.05 | 38.05 | 0.71% | 1,380 |
| Sep 15, 2025 | 37.51 | 38.48 | 35.30 | 37.78 | 37.78 | -1.07% | 4,394 |
| Sep 12, 2025 | 38.50 | 38.98 | 38.00 | 38.19 | 38.19 | 0.45% | 2,568 |
| Sep 11, 2025 | 37.26 | 39.40 | 37.26 | 38.02 | 38.02 | 0.42% | 1,448 |
| Sep 10, 2025 | 37.62 | 38.76 | 37.60 | 37.86 | 37.86 | -1.87% | 1,537 |
| Sep 9, 2025 | 38.50 | 39.49 | 38.25 | 38.58 | 38.58 | 0.21% | 2,908 |
| Sep 8, 2025 | 38.60 | 39.60 | 38.20 | 38.50 | 38.50 | 0.23% | 4,710 |
| Sep 5, 2025 | 39.40 | 39.40 | 37.00 | 38.41 | 38.41 | -0.13% | 4,668 |
| Sep 4, 2025 | 38.01 | 39.80 | 38.01 | 38.46 | 38.46 | 0.03% | 1,897 |
| Sep 3, 2025 | 38.52 | 38.92 | 37.26 | 38.45 | 38.45 | 0.31% | 1,896 |
| Sep 2, 2025 | 38.60 | 39.10 | 37.50 | 38.33 | 38.33 | -0.05% | 3,242 |
| Sep 1, 2025 | 38.26 | 39.50 | 38.26 | 38.35 | 38.35 | 0.24% | 5,742 |
| Aug 29, 2025 | 39.80 | 40.49 | 36.90 | 38.26 | 38.26 | 0.95% | 6,054 |
| Aug 28, 2025 | 39.15 | 40.84 | 37.51 | 37.90 | 37.90 | -4.07% | 5,051 |
| Aug 26, 2025 | 39.16 | 40.88 | 39.16 | 39.51 | 39.51 | 0.77% | 4,008 |
| Aug 25, 2025 | 39.51 | 41.39 | 39.00 | 39.21 | 39.21 | -2.61% | 4,393 |
| Aug 22, 2025 | 41.10 | 41.10 | 39.90 | 40.26 | 40.26 | 0.40% | 9,195 |
| Aug 21, 2025 | 41.00 | 41.15 | 39.90 | 40.10 | 40.10 | -0.12% | 11,213 |
| Aug 20, 2025 | 39.60 | 41.80 | 39.60 | 40.15 | 40.15 | 0.53% | 5,418 |
| Aug 19, 2025 | 40.71 | 41.00 | 39.56 | 39.94 | 39.94 | 1.04% | 5,430 |
| Aug 18, 2025 | 40.00 | 40.92 | 39.40 | 39.53 | 39.53 | -1.42% | 8,697 |
| Aug 14, 2025 | 41.16 | 42.25 | 40.05 | 40.10 | 40.10 | -5.22% | 1,453 |
| Aug 13, 2025 | 43.99 | 43.99 | 41.15 | 42.31 | 42.31 | 0.47% | 221 |
| Aug 12, 2025 | 41.92 | 44.00 | 40.50 | 42.11 | 42.11 | 1.47% | 3,373 |
| Aug 11, 2025 | 40.28 | 43.00 | 39.21 | 41.50 | 41.50 | 5.09% | 4,643 |
| Aug 8, 2025 | 42.00 | 42.00 | 39.00 | 39.49 | 39.49 | -4.57% | 1,405 |
| Aug 7, 2025 | 41.50 | 41.50 | 39.80 | 41.38 | 41.38 | 0.93% | 1,929 |
| Aug 6, 2025 | 40.69 | 41.47 | 40.00 | 41.00 | 41.00 | 2.78% | 3,380 |
| Aug 5, 2025 | 40.94 | 40.94 | 39.80 | 39.89 | 39.89 | -0.27% | 1,066 |