Jeena Sikho Lifecare Limited (BOM:544476)
India · Delayed Price · Currency is INR 416.95
-25.10 (-5.68%)
At close: Oct 7, 2026
BOM:544476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 441.05 | 447.95 | 407.80 | 416.95 | 416.95 | -5.68% | 200,722 |
| Oct 6, 2026 | 450.05 | 456.10 | 440.60 | 442.05 | 442.05 | -1.72% | 53,868 |
| Oct 5, 2026 | 484.75 | 485.60 | 445.60 | 449.80 | 449.80 | -6.42% | 76,808 |
| Oct 1, 2026 | 499.45 | 499.45 | 474.00 | 480.65 | 480.65 | -4.43% | 53,207 |
| Sep 30, 2026 | 512.50 | 512.50 | 495.00 | 502.95 | 502.95 | -1.22% | 12,174 |
| Sep 29, 2026 | 497.20 | 515.00 | 486.50 | 509.15 | 509.15 | 1.34% | 42,140 |
| Sep 28, 2026 | 508.25 | 508.25 | 497.00 | 502.40 | 502.40 | -1.15% | 18,916 |
| Sep 25, 2026 | 505.50 | 511.35 | 505.00 | 508.25 | 508.25 | -0.59% | 15,329 |
| Sep 24, 2026 | 523.30 | 528.25 | 510.35 | 511.25 | 511.25 | -2.49% | 20,311 |
| Sep 23, 2026 | 520.75 | 529.00 | 516.95 | 524.30 | 524.30 | 1.75% | 25,170 |
| Sep 22, 2026 | 510.00 | 530.50 | 510.00 | 515.30 | 515.30 | 1.33% | 40,947 |
| Sep 21, 2026 | 507.80 | 510.25 | 505.00 | 508.55 | 508.55 | 0.67% | 12,941 |
| Sep 18, 2026 | 494.55 | 512.00 | 493.65 | 509.65 | 505.15 | 3.84% | 33,468 |
| Sep 17, 2026 | 494.00 | 503.30 | 489.20 | 490.80 | 486.47 | -1.26% | 17,345 |
| Sep 16, 2026 | 502.00 | 502.00 | 485.60 | 497.05 | 492.66 | -0.70% | 46,098 |
| Sep 15, 2026 | 517.90 | 517.90 | 498.45 | 500.55 | 496.13 | -1.91% | 12,658 |
| Sep 11, 2026 | 522.35 | 522.35 | 507.70 | 510.30 | 505.79 | -1.46% | 11,627 |
| Sep 10, 2026 | 509.90 | 535.00 | 505.60 | 517.85 | 513.28 | 2.36% | 33,852 |
| Sep 9, 2026 | 504.00 | 512.00 | 498.95 | 505.90 | 501.43 | 0.08% | 15,691 |
| Sep 8, 2026 | 518.85 | 518.90 | 504.00 | 505.50 | 501.04 | -2.23% | 14,509 |
| Sep 7, 2026 | 517.10 | 530.45 | 514.50 | 517.05 | 512.48 | 0.07% | 32,755 |
| Sep 4, 2026 | 503.00 | 529.80 | 501.85 | 516.70 | 512.14 | 2.96% | 61,041 |
| Sep 3, 2026 | 501.10 | 509.00 | 500.20 | 501.85 | 497.42 | -2.27% | 52,914 |
| Sep 2, 2026 | 503.90 | 518.00 | 497.75 | 513.50 | 508.97 | 1.95% | 18,091 |
| Sep 1, 2026 | 520.30 | 520.30 | 502.25 | 503.70 | 499.25 | -1.36% | 16,952 |
| Aug 31, 2026 | 513.05 | 529.70 | 507.55 | 510.65 | 506.14 | -0.25% | 38,552 |
| Aug 28, 2026 | 500.15 | 515.00 | 500.15 | 511.95 | 507.43 | 1.86% | 17,511 |
| Aug 27, 2026 | 517.40 | 517.40 | 500.05 | 502.60 | 498.16 | -2.28% | 22,778 |
| Aug 26, 2026 | 516.85 | 520.00 | 511.75 | 514.35 | 509.81 | -0.45% | 14,073 |
| Aug 25, 2026 | 515.10 | 519.00 | 509.75 | 516.70 | 512.14 | 1.00% | 15,252 |
| Aug 24, 2026 | 506.60 | 535.45 | 506.60 | 511.60 | 507.08 | 1.27% | 27,385 |
| Aug 21, 2026 | 511.30 | 513.15 | 504.20 | 505.20 | 500.74 | -0.30% | 18,136 |
| Aug 20, 2026 | 500.95 | 518.30 | 500.00 | 506.70 | 502.23 | 1.91% | 32,465 |
| Aug 19, 2026 | 512.00 | 512.00 | 492.20 | 497.20 | 492.81 | -2.02% | 22,412 |
| Aug 18, 2026 | 519.40 | 519.40 | 506.30 | 507.45 | 502.97 | -1.84% | 18,443 |
| Aug 17, 2026 | 520.00 | 522.00 | 504.15 | 516.95 | 512.39 | -1.34% | 40,432 |
| Aug 14, 2026 | 532.55 | 535.10 | 516.95 | 523.95 | 519.32 | -0.98% | 25,855 |
| Aug 13, 2026 | 513.10 | 532.00 | 508.85 | 529.15 | 524.48 | 3.22% | 43,523 |
| Aug 12, 2026 | 540.00 | 542.90 | 504.70 | 512.65 | 508.12 | -4.92% | 59,668 |
| Aug 11, 2026 | 539.00 | 548.00 | 535.00 | 539.15 | 534.39 | -0.10% | 56,863 |
| Aug 10, 2026 | 550.00 | 560.75 | 520.00 | 539.70 | 534.93 | -9.61% | 238,162 |
| Aug 7, 2026 | 608.55 | 612.00 | 590.15 | 597.05 | 591.78 | -1.20% | 48,668 |
| Aug 6, 2026 | 579.20 | 609.70 | 576.75 | 604.30 | 598.96 | 4.22% | 87,156 |
| Aug 5, 2026 | 574.90 | 589.80 | 574.90 | 579.85 | 574.73 | 0.44% | 23,198 |
| Aug 4, 2026 | 587.50 | 587.50 | 570.00 | 577.30 | 572.20 | -0.35% | 9,612 |
| Aug 3, 2026 | 588.30 | 602.00 | 572.95 | 579.35 | 574.23 | -1.24% | 25,080 |
| Jul 31, 2026 | 567.00 | 593.95 | 565.45 | 586.65 | 581.47 | 3.63% | 24,358 |
| Jul 30, 2026 | 555.00 | 570.00 | 554.95 | 566.10 | 561.10 | 0.13% | 18,284 |
| Jul 29, 2026 | 569.60 | 582.50 | 561.75 | 565.35 | 560.36 | -0.04% | 41,956 |
| Jul 28, 2026 | 563.55 | 571.45 | 553.10 | 565.60 | 560.61 | -0.62% | 21,185 |