Jeevan Scientific Technology Limited (BOM:538837)
India · Delayed Price · Currency is INR 80.19
-2.80 (-3.37%)
At close: Apr 21, 2026
BOM:538837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 67.10 | 68.98 | 63.30 | 63.91 | 63.91 | -4.08% | 10,415 |
| 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 |