Jeevan Scientific Technology Limited (BOM:538837)
India · Delayed Price · Currency is INR 83.60
+1.15 (1.39%)
At close: Oct 9, 2026
BOM:538837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 82.71 | 85.50 | 82.40 | 83.60 | 83.60 | 1.39% | 146,401 |
| Oct 8, 2026 | 88.00 | 88.95 | 81.10 | 82.45 | 82.45 | -4.66% | 100,429 |
| Oct 7, 2026 | 88.45 | 88.70 | 84.27 | 86.48 | 86.48 | -0.97% | 85,034 |
| Oct 6, 2026 | 85.00 | 89.30 | 81.20 | 87.33 | 87.33 | 4.57% | 138,127 |
| Oct 5, 2026 | 84.71 | 90.00 | 83.16 | 83.51 | 83.51 | -1.42% | 12,961 |
| Oct 1, 2026 | 85.00 | 87.80 | 82.77 | 84.71 | 84.71 | -0.55% | 64,929 |
| Sep 30, 2026 | 78.01 | 86.01 | 78.01 | 85.18 | 85.18 | 5.07% | 150,059 |
| Sep 29, 2026 | 79.39 | 81.40 | 76.60 | 81.07 | 81.07 | 5.08% | 8,738 |
| Sep 28, 2026 | 80.90 | 81.90 | 75.05 | 77.15 | 77.15 | -3.28% | 39,785 |
| Sep 25, 2026 | 79.40 | 81.80 | 77.01 | 79.77 | 79.77 | 3.50% | 33,460 |
| Sep 24, 2026 | 80.00 | 80.00 | 75.25 | 77.07 | 77.07 | 0.05% | 93,720 |
| Sep 23, 2026 | 78.00 | 79.70 | 75.75 | 77.03 | 77.03 | -1.24% | 9,573 |
| Sep 22, 2026 | 77.50 | 82.00 | 76.50 | 78.00 | 78.00 | -2.97% | 31,050 |
| Sep 21, 2026 | 82.70 | 82.70 | 78.09 | 80.39 | 80.39 | -1.06% | 5,897 |
| Sep 18, 2026 | 83.50 | 83.50 | 80.50 | 81.25 | 81.25 | 0.73% | 4,893 |
| Sep 17, 2026 | 80.00 | 82.40 | 76.26 | 80.66 | 80.66 | 1.19% | 10,392 |
| Sep 16, 2026 | 83.25 | 83.25 | 79.50 | 79.71 | 79.71 | -1.59% | 9,194 |
| Sep 15, 2026 | 81.52 | 83.65 | 80.26 | 81.00 | 81.00 | -0.93% | 23,126 |
| Sep 11, 2026 | 83.00 | 83.00 | 80.55 | 81.76 | 81.76 | 0.34% | 21,811 |
| Sep 10, 2026 | 84.50 | 85.00 | 80.50 | 81.48 | 81.48 | -0.61% | 28,097 |
| Sep 9, 2026 | 79.30 | 83.95 | 77.88 | 81.98 | 81.98 | 5.25% | 47,018 |
| Sep 8, 2026 | 77.91 | 78.80 | 74.15 | 77.89 | 77.89 | 1.98% | 14,501 |
| Sep 7, 2026 | 78.00 | 78.00 | 74.00 | 76.38 | 76.38 | 2.80% | 9,288 |
| Sep 4, 2026 | 78.50 | 78.50 | 74.00 | 74.30 | 74.30 | -0.99% | 30,302 |
| Sep 3, 2026 | 75.89 | 76.30 | 74.03 | 75.04 | 75.04 | 0.46% | 91,045 |
| Sep 2, 2026 | 75.79 | 75.79 | 71.01 | 74.70 | 74.70 | 2.20% | 8,788 |
| Sep 1, 2026 | 74.89 | 74.89 | 72.00 | 73.09 | 73.09 | 2.00% | 17,252 |
| Aug 31, 2026 | 74.00 | 74.00 | 70.00 | 71.66 | 71.66 | -2.04% | 17,371 |
| Aug 28, 2026 | 70.50 | 75.99 | 70.50 | 73.15 | 73.15 | -1.34% | 14,333 |
| Aug 27, 2026 | 75.52 | 76.49 | 73.28 | 74.14 | 74.14 | 0.14% | 11,905 |
| Aug 26, 2026 | 75.28 | 75.86 | 73.10 | 74.04 | 74.04 | -1.65% | 14,772 |
| Aug 25, 2026 | 75.38 | 75.38 | 74.29 | 75.28 | 75.28 | 1.40% | 10,520 |
| Aug 24, 2026 | 78.97 | 78.97 | 73.20 | 74.24 | 74.24 | 1.46% | 7,677 |
| Aug 21, 2026 | 75.01 | 76.00 | 72.60 | 73.17 | 73.17 | -1.36% | 17,105 |
| Aug 20, 2026 | 78.20 | 78.20 | 72.01 | 74.18 | 74.18 | -0.09% | 13,110 |
| Aug 19, 2026 | 76.63 | 77.39 | 72.61 | 74.25 | 74.25 | -3.11% | 16,974 |
| Aug 18, 2026 | 81.00 | 81.00 | 76.00 | 76.63 | 76.63 | -1.25% | 6,252 |
| Aug 17, 2026 | 79.68 | 83.79 | 76.70 | 77.60 | 77.60 | -3.30% | 13,268 |
| Aug 14, 2026 | 84.90 | 84.90 | 79.99 | 80.25 | 80.25 | -3.70% | 8,561 |
| Aug 13, 2026 | 80.40 | 87.80 | 79.10 | 83.33 | 83.33 | 6.13% | 37,447 |
| Aug 12, 2026 | 81.74 | 81.74 | 78.10 | 78.52 | 78.52 | -2.33% | 3,200 |
| Aug 11, 2026 | 78.58 | 80.83 | 75.10 | 80.39 | 80.39 | 2.30% | 29,937 |
| Aug 10, 2026 | 82.54 | 83.90 | 77.50 | 78.58 | 78.58 | -2.32% | 28,057 |
| Aug 7, 2026 | 76.60 | 82.00 | 76.60 | 80.45 | 80.45 | 0.01% | 18,379 |
| Aug 6, 2026 | 79.40 | 82.69 | 79.40 | 80.44 | 80.44 | -0.21% | 33,413 |
| Aug 5, 2026 | 77.60 | 81.00 | 76.56 | 80.61 | 80.61 | 4.63% | 20,333 |
| Aug 4, 2026 | 75.80 | 78.00 | 73.00 | 77.04 | 77.04 | 3.80% | 18,201 |
| Aug 3, 2026 | 72.01 | 75.00 | 71.32 | 74.22 | 74.22 | 3.95% | 20,454 |
| Jul 31, 2026 | 73.69 | 73.69 | 71.00 | 71.40 | 71.40 | -1.54% | 7,280 |
| Jul 30, 2026 | 75.86 | 75.86 | 72.10 | 72.52 | 72.52 | 0.58% | 7,827 |