Jeevan Scientific Technology Limited (BOM:538837)
India · Delayed Price · Currency is INR 66.63
-3.50 (-4.99%)
At close: Mar 9, 2026
BOM:538837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.95 | 69.95 | 66.63 | 66.63 | 66.63 | -4.99% | 4,838 |
| Mar 6, 2026 | 70.50 | 71.49 | 69.50 | 70.13 | 70.13 | 0.91% | 9,266 |
| Mar 5, 2026 | 67.49 | 70.70 | 64.71 | 69.50 | 69.50 | 2.95% | 21,538 |
| Mar 4, 2026 | 70.93 | 70.93 | 67.51 | 67.51 | 67.51 | -4.13% | 5,922 |
| Mar 2, 2026 | 69.00 | 71.20 | 66.07 | 70.42 | 70.42 | 2.13% | 27,181 |
| Feb 27, 2026 | 69.36 | 69.36 | 67.00 | 68.95 | 68.95 | 1.40% | 1,996 |
| Feb 26, 2026 | 68.70 | 68.70 | 66.71 | 68.00 | 68.00 | 2.49% | 4,410 |
| Feb 25, 2026 | 62.55 | 68.54 | 62.55 | 66.35 | 66.35 | 1.64% | 15,646 |
| Feb 24, 2026 | 68.80 | 68.80 | 65.00 | 65.28 | 65.28 | -3.19% | 11,591 |
| Feb 23, 2026 | 70.81 | 71.02 | 67.27 | 67.43 | 67.43 | -4.77% | 11,433 |
| Feb 20, 2026 | 68.90 | 71.00 | 68.90 | 70.81 | 70.81 | 1.80% | 10,185 |
| Feb 19, 2026 | 68.75 | 72.50 | 68.75 | 69.56 | 69.56 | -3.31% | 10,947 |
| Feb 18, 2026 | 70.00 | 72.00 | 70.00 | 71.94 | 71.94 | 2.77% | 12,631 |
| Feb 17, 2026 | 68.56 | 71.98 | 68.56 | 70.00 | 70.00 | -0.33% | 13,536 |
| Feb 16, 2026 | 68.00 | 72.40 | 68.00 | 70.23 | 70.23 | 1.78% | 21,512 |
| Feb 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.57% | 8,588 |
| Feb 12, 2026 | 68.61 | 68.63 | 68.61 | 68.61 | 68.61 | -2.00% | 26,884 |
| Feb 11, 2026 | 69.85 | 70.63 | 69.85 | 70.01 | 70.01 | 1.10% | 47,549 |
| Feb 10, 2026 | 69.25 | 70.50 | 69.25 | 69.25 | 69.25 | - | 18,608 |
| Feb 9, 2026 | 67.99 | 69.33 | 67.99 | 69.25 | 69.25 | 1.85% | 7,220 |
| Feb 6, 2026 | 67.98 | 67.99 | 67.98 | 67.99 | 67.99 | 2.00% | 9,317 |
| Feb 5, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 1.99% | 6,401 |
| Feb 4, 2026 | 64.40 | 65.36 | 64.40 | 65.36 | 65.36 | 2.00% | 4,089 |
| Feb 3, 2026 | 64.40 | 64.40 | 64.08 | 64.08 | 64.08 | 1.49% | 1,962 |
| Feb 2, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 1.99% | 7,069 |
| Feb 1, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 1.99% | 21,787 |
| Jan 30, 2026 | 60.67 | 61.20 | 60.67 | 60.70 | 60.70 | 1.17% | 22,027 |
| Jan 29, 2026 | 60.00 | 60.00 | 58.75 | 60.00 | 60.00 | 0.86% | 11,526 |
| Jan 28, 2026 | 60.00 | 60.00 | 59.49 | 59.49 | 59.49 | -1.99% | 1,363 |
| Jan 27, 2026 | 60.70 | 61.00 | 59.37 | 60.70 | 60.70 | 0.20% | 6,241 |
| Jan 23, 2026 | 63.04 | 63.04 | 60.58 | 60.58 | 60.58 | -1.99% | 13,123 |
| Jan 22, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -2.00% | 3,911 |
| Jan 21, 2026 | 65.63 | 65.63 | 63.07 | 63.07 | 63.07 | -1.99% | 6,840 |
| Jan 20, 2026 | 65.00 | 65.66 | 64.35 | 64.35 | 64.35 | -2.00% | 15,114 |
| Jan 19, 2026 | 65.65 | 65.66 | 65.65 | 65.66 | 65.66 | -1.97% | 18,550 |
| Jan 16, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -1.99% | 20,713 |
| Jan 14, 2026 | 65.66 | 68.34 | 65.66 | 68.34 | 68.34 | 2.00% | 7,739 |
| Jan 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.99% | 4,872 |
| Jan 12, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -1.99% | 1,875 |
| Jan 9, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -2.00% | 4,678 |
| Jan 8, 2026 | 74.75 | 76.99 | 70.78 | 71.17 | 71.17 | -4.47% | 62,613 |
| Jan 7, 2026 | 74.90 | 75.02 | 72.85 | 74.50 | 74.50 | 4.27% | 104,621 |
| Jan 6, 2026 | 70.00 | 71.45 | 70.00 | 71.45 | 71.45 | 5.00% | 47,809 |
| Jan 5, 2026 | 65.00 | 68.25 | 65.00 | 68.05 | 68.05 | 4.69% | 73,984 |
| Jan 2, 2026 | 64.00 | 66.75 | 61.55 | 65.00 | 65.00 | 2.23% | 30,669 |
| Jan 1, 2026 | 63.12 | 64.16 | 61.80 | 63.58 | 63.58 | -1.37% | 5,610 |
| Dec 31, 2025 | 66.00 | 67.00 | 64.00 | 64.46 | 64.46 | 0.12% | 13,539 |
| Dec 30, 2025 | 61.00 | 65.00 | 61.00 | 64.38 | 64.38 | 3.59% | 46,236 |
| Dec 29, 2025 | 63.50 | 63.50 | 61.23 | 62.15 | 62.15 | 0.88% | 19,614 |
| Dec 26, 2025 | 62.74 | 63.00 | 60.60 | 61.61 | 61.61 | 1.50% | 20,636 |