Jeevan Scientific Technology Limited (BOM:538837)
India · Delayed Price · Currency is INR 39.39
-0.14 (-0.35%)
At close: Jul 30, 2025
BOM:538837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 39.00 | 41.49 | 36.99 | 39.39 | 39.39 | -0.35% | 5,721 |
| Jul 29, 2025 | 41.83 | 41.83 | 39.50 | 39.53 | 39.53 | -0.18% | 7,047 |
| Jul 28, 2025 | 40.50 | 40.51 | 39.50 | 39.60 | 39.60 | -4.12% | 3,783 |
| Jul 25, 2025 | 40.98 | 42.95 | 40.94 | 41.30 | 41.30 | 3.17% | 12,100 |
| Jul 24, 2025 | 40.37 | 40.48 | 39.07 | 40.03 | 40.03 | 1.14% | 4,420 |
| Jul 23, 2025 | 39.90 | 40.95 | 39.20 | 39.58 | 39.58 | -2.01% | 2,476 |
| Jul 22, 2025 | 41.00 | 41.00 | 39.62 | 40.39 | 40.39 | 1.99% | 41,821 |
| Jul 21, 2025 | 40.99 | 40.99 | 39.60 | 39.60 | 39.60 | -0.95% | 7,716 |
| Jul 18, 2025 | 41.00 | 41.00 | 39.40 | 39.98 | 39.98 | - | 2,294 |
| Jul 17, 2025 | 41.88 | 41.88 | 39.53 | 39.98 | 39.98 | -0.03% | 1,863 |
| Jul 16, 2025 | 41.80 | 41.80 | 39.76 | 39.99 | 39.99 | -0.94% | 34,466 |
| Jul 15, 2025 | 42.87 | 42.87 | 40.01 | 40.37 | 40.37 | -1.58% | 10,273 |
| Jul 14, 2025 | 41.72 | 43.90 | 41.00 | 41.02 | 41.02 | -1.68% | 11,358 |
| Jul 11, 2025 | 41.82 | 42.95 | 41.50 | 41.72 | 41.72 | -0.24% | 1,149 |
| Jul 10, 2025 | 41.00 | 42.99 | 41.00 | 41.82 | 41.82 | -1.62% | 1,955 |
| Jul 9, 2025 | 44.19 | 44.19 | 42.50 | 42.51 | 42.51 | -1.71% | 2,573 |
| Jul 8, 2025 | 42.10 | 45.29 | 42.10 | 43.25 | 43.25 | 2.46% | 5,957 |
| Jul 7, 2025 | 44.00 | 44.05 | 41.86 | 42.21 | 42.21 | -5.57% | 6,868 |
| Jul 4, 2025 | 46.75 | 47.80 | 43.05 | 44.70 | 44.70 | 0.02% | 9,702 |
| Jul 3, 2025 | 41.50 | 45.99 | 40.30 | 44.69 | 44.69 | 10.35% | 48,721 |
| Jul 2, 2025 | 41.95 | 41.95 | 40.03 | 40.50 | 40.50 | 1.12% | 3,853 |
| Jul 1, 2025 | 39.55 | 40.97 | 39.50 | 40.05 | 40.05 | 1.26% | 5,814 |
| Jun 30, 2025 | 39.00 | 40.50 | 39.00 | 39.55 | 39.55 | 0.41% | 7,818 |
| Jun 27, 2025 | 38.00 | 39.40 | 38.00 | 39.39 | 39.39 | 2.34% | 3,787 |
| Jun 26, 2025 | 40.88 | 40.88 | 38.42 | 38.49 | 38.49 | -1.66% | 9,154 |
| Jun 25, 2025 | 39.50 | 39.50 | 38.50 | 39.14 | 39.14 | 0.46% | 7,089 |
| Jun 24, 2025 | 38.99 | 39.94 | 38.14 | 38.96 | 38.96 | 2.72% | 7,455 |
| Jun 23, 2025 | 38.10 | 39.60 | 37.62 | 37.93 | 37.93 | -1.63% | 2,811 |
| Jun 20, 2025 | 38.99 | 39.47 | 37.45 | 38.56 | 38.56 | 1.39% | 9,077 |
| Jun 19, 2025 | 38.39 | 38.39 | 37.60 | 38.03 | 38.03 | -0.76% | 1,559 |
| Jun 18, 2025 | 38.51 | 38.73 | 36.50 | 38.32 | 38.32 | -0.49% | 9,338 |
| Jun 17, 2025 | 38.36 | 38.68 | 37.80 | 38.51 | 38.51 | 1.99% | 2,701 |
| Jun 16, 2025 | 41.59 | 41.59 | 36.70 | 37.76 | 37.76 | -5.93% | 56,936 |
| Jun 13, 2025 | 39.12 | 40.89 | 39.12 | 40.14 | 40.14 | 2.50% | 6,344 |
| Jun 12, 2025 | 40.38 | 40.38 | 39.16 | 39.16 | 39.16 | -1.76% | 4,047 |
| Jun 11, 2025 | 42.75 | 42.75 | 39.15 | 39.86 | 39.86 | 2.00% | 6,428 |
| Jun 10, 2025 | 39.38 | 39.86 | 39.08 | 39.08 | 39.08 | 0.57% | 5,535 |
| Jun 9, 2025 | 40.40 | 41.80 | 38.00 | 38.86 | 38.86 | -3.95% | 11,816 |
| Jun 6, 2025 | 41.40 | 41.40 | 39.50 | 40.46 | 40.46 | 0.27% | 11,465 |
| Jun 5, 2025 | 40.40 | 40.40 | 39.65 | 40.35 | 40.35 | 3.33% | 1,759 |
| Jun 4, 2025 | 41.35 | 41.35 | 39.00 | 39.05 | 39.05 | -2.50% | 10,302 |
| Jun 3, 2025 | 40.55 | 41.50 | 40.00 | 40.05 | 40.05 | -1.23% | 4,038 |
| Jun 2, 2025 | 38.26 | 40.90 | 38.00 | 40.55 | 40.55 | -2.03% | 15,617 |
| May 30, 2025 | 40.50 | 41.49 | 39.21 | 41.39 | 41.39 | 2.65% | 6,396 |
| May 29, 2025 | 40.80 | 40.80 | 39.00 | 40.32 | 40.32 | 3.20% | 11,907 |
| May 28, 2025 | 40.33 | 40.33 | 39.00 | 39.07 | 39.07 | -3.12% | 10,455 |
| May 27, 2025 | 40.88 | 41.49 | 40.00 | 40.33 | 40.33 | -1.35% | 8,405 |
| May 26, 2025 | 41.03 | 41.03 | 40.21 | 40.88 | 40.88 | -0.37% | 16,623 |
| May 23, 2025 | 42.27 | 42.27 | 41.00 | 41.03 | 41.03 | -2.96% | 2,174 |
| May 22, 2025 | 42.49 | 42.49 | 40.30 | 42.28 | 42.28 | 1.51% | 3,972 |