Jeevan Scientific Technology Limited (BOM:538837)
India · Delayed Price · Currency is INR 63.07
-1.28 (-1.99%)
At close: Jan 21, 2026
BOM:538837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 62.75 | 62.75 | 60.42 | 60.70 | 60.70 | 0.05% | 8,364 |
| Dec 23, 2025 | 60.98 | 62.22 | 60.01 | 60.67 | 60.67 | -0.46% | 3,459 |
| Dec 22, 2025 | 62.90 | 62.90 | 59.60 | 60.95 | 60.95 | 0.46% | 3,964 |
| Dec 19, 2025 | 61.70 | 63.85 | 59.00 | 60.67 | 60.67 | -1.67% | 24,449 |
| Dec 18, 2025 | 61.75 | 61.75 | 60.60 | 61.70 | 61.70 | -0.06% | 3,689 |
| Dec 17, 2025 | 60.78 | 61.97 | 60.70 | 61.74 | 61.74 | 1.81% | 4,225 |
| Dec 16, 2025 | 61.05 | 63.00 | 60.52 | 60.64 | 60.64 | -1.16% | 14,193 |
| Dec 15, 2025 | 62.15 | 63.00 | 60.25 | 61.35 | 61.35 | -1.29% | 3,344 |
| Dec 12, 2025 | 61.98 | 62.74 | 60.24 | 62.15 | 62.15 | 2.27% | 14,511 |
| Dec 11, 2025 | 62.85 | 62.85 | 60.50 | 60.77 | 60.77 | -1.11% | 23,016 |
| Dec 10, 2025 | 62.95 | 62.95 | 59.17 | 61.45 | 61.45 | -0.31% | 2,811 |
| Dec 9, 2025 | 61.65 | 61.65 | 60.00 | 61.64 | 61.64 | -0.03% | 7,132 |
| Dec 8, 2025 | 62.65 | 62.65 | 61.65 | 61.66 | 61.66 | -1.63% | 3,534 |
| Dec 5, 2025 | 60.26 | 62.90 | 60.26 | 62.68 | 62.68 | -0.03% | 2,464 |
| Dec 4, 2025 | 62.50 | 63.98 | 62.02 | 62.70 | 62.70 | 0.32% | 13,001 |
| Dec 3, 2025 | 59.11 | 63.40 | 59.11 | 62.50 | 62.50 | 2.21% | 23,848 |
| Dec 2, 2025 | 61.98 | 61.98 | 60.31 | 61.15 | 61.15 | -0.18% | 12,524 |
| Dec 1, 2025 | 61.10 | 62.00 | 60.15 | 61.26 | 61.26 | 0.23% | 5,324 |
| Nov 28, 2025 | 59.20 | 62.79 | 59.20 | 61.12 | 61.12 | -0.54% | 8,329 |
| Nov 27, 2025 | 58.30 | 61.50 | 58.30 | 61.45 | 61.45 | 1.22% | 22,152 |
| Nov 26, 2025 | 61.00 | 61.70 | 59.00 | 60.71 | 60.71 | -0.59% | 5,712 |
| Nov 25, 2025 | 61.95 | 61.95 | 59.00 | 61.07 | 61.07 | 1.77% | 14,212 |
| Nov 24, 2025 | 61.00 | 62.95 | 59.60 | 60.01 | 60.01 | -3.47% | 33,689 |
| Nov 21, 2025 | 61.00 | 62.44 | 61.00 | 62.17 | 62.17 | 0.52% | 5,043 |
| Nov 20, 2025 | 62.00 | 62.20 | 61.25 | 61.85 | 61.85 | -0.74% | 7,251 |
| Nov 19, 2025 | 60.76 | 62.98 | 60.76 | 62.31 | 62.31 | 0.50% | 17,311 |
| Nov 18, 2025 | 63.89 | 63.89 | 61.69 | 62.00 | 62.00 | -0.94% | 10,149 |
| Nov 17, 2025 | 61.02 | 62.95 | 61.02 | 62.59 | 62.59 | -0.49% | 12,329 |
| Nov 14, 2025 | 61.57 | 62.98 | 60.50 | 62.90 | 62.90 | 2.16% | 14,985 |
| Nov 13, 2025 | 60.50 | 64.00 | 60.50 | 61.57 | 61.57 | -0.44% | 29,069 |
| Nov 12, 2025 | 60.97 | 62.50 | 60.00 | 61.84 | 61.84 | 2.98% | 22,388 |