Jeevan Scientific Technology Limited (BOM:538837)
India · Delayed Price · Currency is INR 84.36
+0.47 (0.56%)
At close: May 27, 2026
BOM:538837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 81.70 | 84.69 | 81.70 | 83.89 | 83.89 | -1.56% | 14,350 |
| May 25, 2026 | 82.01 | 87.00 | 80.50 | 85.22 | 85.22 | 4.14% | 26,426 |
| May 22, 2026 | 82.56 | 86.98 | 81.15 | 81.83 | 81.83 | -0.67% | 12,081 |
| May 21, 2026 | 82.80 | 83.10 | 82.00 | 82.38 | 82.38 | -0.51% | 3,168 |
| May 20, 2026 | 83.99 | 85.00 | 81.55 | 82.80 | 82.80 | -1.55% | 3,183 |
| May 19, 2026 | 84.90 | 86.75 | 82.16 | 84.10 | 84.10 | 2.89% | 23,112 |
| May 18, 2026 | 86.97 | 86.97 | 81.62 | 81.74 | 81.74 | -2.59% | 6,102 |
| May 15, 2026 | 87.10 | 89.49 | 83.52 | 83.91 | 83.91 | -2.43% | 8,573 |
| May 14, 2026 | 84.50 | 87.49 | 83.10 | 86.00 | 86.00 | 1.70% | 13,152 |
| May 13, 2026 | 80.30 | 86.88 | 80.30 | 84.56 | 84.56 | 2.50% | 24,392 |
| May 12, 2026 | 86.91 | 87.97 | 81.11 | 82.50 | 82.50 | -5.07% | 24,850 |
| May 11, 2026 | 85.09 | 88.94 | 79.30 | 86.91 | 86.91 | 0.14% | 35,680 |
| May 8, 2026 | 90.40 | 90.40 | 86.45 | 86.79 | 86.79 | -2.06% | 18,988 |
| May 7, 2026 | 92.00 | 93.90 | 85.10 | 88.62 | 88.62 | -0.91% | 47,078 |
| May 6, 2026 | 84.90 | 91.65 | 82.00 | 89.43 | 89.43 | 7.32% | 78,225 |
| May 5, 2026 | 78.00 | 84.99 | 78.00 | 83.33 | 83.33 | 1.45% | 21,022 |
| May 4, 2026 | 78.00 | 85.00 | 78.00 | 82.14 | 82.14 | 0.07% | 51,869 |
| Apr 30, 2026 | 80.00 | 84.00 | 77.99 | 82.08 | 82.08 | 3.68% | 67,516 |
| Apr 29, 2026 | 81.28 | 83.00 | 77.50 | 79.17 | 79.17 | -0.84% | 38,087 |
| Apr 28, 2026 | 79.20 | 85.80 | 79.20 | 79.84 | 79.84 | -2.02% | 49,488 |
| Apr 27, 2026 | 79.48 | 81.90 | 78.55 | 81.49 | 81.49 | 2.53% | 12,219 |
| Apr 24, 2026 | 80.76 | 80.76 | 78.00 | 79.48 | 79.48 | -0.61% | 31,305 |
| Apr 23, 2026 | 81.99 | 82.00 | 76.70 | 79.97 | 79.97 | -2.74% | 39,166 |
| Apr 22, 2026 | 75.61 | 82.90 | 75.61 | 82.22 | 82.22 | 2.53% | 31,601 |
| Apr 21, 2026 | 81.99 | 83.99 | 78.00 | 80.19 | 80.19 | -3.37% | 48,078 |
| Apr 20, 2026 | 83.21 | 85.22 | 82.44 | 82.99 | 82.99 | 0.67% | 33,522 |
| Apr 17, 2026 | 75.00 | 83.54 | 75.00 | 82.44 | 82.44 | 8.55% | 143,452 |
| Apr 16, 2026 | 77.00 | 78.80 | 74.21 | 75.95 | 75.95 | 2.51% | 29,228 |
| Apr 15, 2026 | 75.00 | 76.00 | 71.00 | 74.09 | 74.09 | 0.41% | 18,874 |
| Apr 13, 2026 | 68.90 | 74.83 | 68.07 | 73.79 | 73.79 | 8.47% | 38,004 |
| Apr 10, 2026 | 70.90 | 70.90 | 65.10 | 68.03 | 68.03 | 2.56% | 14,909 |
| Apr 9, 2026 | 66.85 | 66.85 | 65.05 | 66.33 | 66.33 | 0.76% | 3,117 |
| Apr 8, 2026 | 65.75 | 66.64 | 64.15 | 65.83 | 65.83 | 2.71% | 9,262 |
| Apr 7, 2026 | 65.90 | 65.90 | 63.30 | 64.09 | 64.09 | -1.54% | 2,359 |
| Apr 6, 2026 | 63.26 | 68.74 | 63.26 | 65.09 | 65.09 | -2.24% | 4,378 |
| Apr 2, 2026 | 64.74 | 66.59 | 62.70 | 66.58 | 66.58 | 4.98% | 12,077 |
| Apr 1, 2026 | 64.50 | 66.99 | 62.52 | 63.42 | 63.42 | -0.91% | 4,364 |
| Mar 30, 2026 | 64.00 | 64.97 | 61.12 | 64.00 | 64.00 | - | 6,590 |
| Mar 27, 2026 | 63.50 | 65.00 | 62.60 | 64.00 | 64.00 | 1.11% | 20,221 |
| Mar 25, 2026 | 66.00 | 66.00 | 63.10 | 63.30 | 63.30 | -2.47% | 5,601 |
| Mar 24, 2026 | 65.50 | 65.50 | 61.05 | 64.90 | 64.90 | 3.18% | 5,879 |
| Mar 23, 2026 | 63.46 | 66.40 | 62.90 | 62.90 | 62.90 | -4.91% | 3,750 |
| Mar 20, 2026 | 63.00 | 66.15 | 63.00 | 66.15 | 66.15 | 5.00% | 5,381 |
| Mar 19, 2026 | 63.00 | 64.80 | 63.00 | 63.00 | 63.00 | - | 4,623 |
| Mar 18, 2026 | 62.30 | 63.45 | 61.15 | 63.00 | 63.00 | 2.01% | 4,585 |
| Mar 17, 2026 | 59.25 | 63.00 | 59.25 | 61.76 | 61.76 | 2.10% | 21,651 |
| Mar 16, 2026 | 59.00 | 62.00 | 57.15 | 60.49 | 60.49 | 1.02% | 38,462 |
| Mar 13, 2026 | 62.30 | 62.35 | 58.70 | 59.88 | 59.88 | -0.58% | 11,196 |
| Mar 12, 2026 | 61.55 | 62.00 | 60.11 | 60.23 | 60.23 | -2.85% | 24,175 |
| Mar 11, 2026 | 62.00 | 64.00 | 60.90 | 62.00 | 62.00 | -2.99% | 14,343 |