Jeena Sikho Lifecare Limited (BOM:544476)
India · Delayed Price · Currency is INR 505.20
-1.50 (-0.30%)
At close: Aug 21, 2026
BOM:544476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 511.30 | 513.15 | 504.20 | 505.20 | 505.20 | -0.30% | 18,136 |
| Aug 20, 2026 | 500.95 | 518.30 | 500.00 | 506.70 | 506.70 | 1.91% | 32,465 |
| Aug 19, 2026 | 512.00 | 512.00 | 492.20 | 497.20 | 497.20 | -2.02% | 22,412 |
| Aug 18, 2026 | 519.40 | 519.40 | 506.30 | 507.45 | 507.45 | -1.84% | 18,443 |
| Aug 17, 2026 | 520.00 | 522.00 | 504.15 | 516.95 | 516.95 | -1.34% | 40,432 |
| Aug 14, 2026 | 532.55 | 535.10 | 516.95 | 523.95 | 523.95 | -0.98% | 25,855 |
| Aug 13, 2026 | 513.10 | 532.00 | 508.85 | 529.15 | 529.15 | 3.22% | 43,523 |
| Aug 12, 2026 | 540.00 | 542.90 | 504.70 | 512.65 | 512.65 | -4.92% | 59,668 |
| Aug 11, 2026 | 539.00 | 548.00 | 535.00 | 539.15 | 539.15 | -0.10% | 56,863 |
| Aug 10, 2026 | 550.00 | 560.75 | 520.00 | 539.70 | 539.70 | -9.61% | 238,162 |
| Aug 7, 2026 | 608.55 | 612.00 | 590.15 | 597.05 | 597.05 | -1.20% | 48,668 |
| Aug 6, 2026 | 579.20 | 609.70 | 576.75 | 604.30 | 604.30 | 4.22% | 87,156 |
| Aug 5, 2026 | 574.90 | 589.80 | 574.90 | 579.85 | 579.85 | 0.44% | 23,198 |
| Aug 4, 2026 | 587.50 | 587.50 | 570.00 | 577.30 | 577.30 | -0.35% | 9,612 |
| Aug 3, 2026 | 588.30 | 602.00 | 572.95 | 579.35 | 579.35 | -1.24% | 25,080 |
| Jul 31, 2026 | 567.00 | 593.95 | 565.45 | 586.65 | 586.65 | 3.63% | 24,358 |
| Jul 30, 2026 | 555.00 | 570.00 | 554.95 | 566.10 | 566.10 | 0.13% | 18,284 |
| Jul 29, 2026 | 569.60 | 582.50 | 561.75 | 565.35 | 565.35 | -0.04% | 41,956 |
| Jul 28, 2026 | 563.55 | 571.45 | 553.10 | 565.60 | 565.60 | -0.62% | 21,185 |
| Jul 27, 2026 | 558.45 | 581.60 | 556.35 | 569.15 | 569.15 | 2.51% | 139,036 |
| Jul 24, 2026 | 559.20 | 559.80 | 544.00 | 555.20 | 555.20 | -0.91% | 22,094 |
| Jul 23, 2026 | 558.15 | 574.55 | 554.50 | 560.30 | 560.30 | -0.08% | 20,828 |
| Jul 22, 2026 | 572.15 | 572.15 | 558.15 | 560.75 | 560.75 | -2.21% | 9,716 |
| Jul 21, 2026 | 578.45 | 580.70 | 571.00 | 573.45 | 573.45 | -0.25% | 14,438 |
| Jul 20, 2026 | 563.30 | 588.00 | 561.65 | 574.90 | 574.90 | 1.63% | 22,709 |
| Jul 17, 2026 | 577.40 | 582.50 | 563.00 | 565.70 | 565.70 | -2.15% | 21,874 |
| Jul 16, 2026 | 587.35 | 587.35 | 575.50 | 578.15 | 578.15 | -0.46% | 11,733 |
| Jul 15, 2026 | 569.40 | 586.45 | 568.00 | 580.80 | 580.80 | 2.28% | 22,049 |
| Jul 14, 2026 | 575.05 | 583.95 | 565.25 | 567.85 | 567.85 | -2.13% | 19,171 |
| Jul 13, 2026 | 589.75 | 589.75 | 577.25 | 580.20 | 580.20 | -2.08% | 32,732 |
| Jul 10, 2026 | 595.75 | 599.90 | 587.00 | 592.55 | 592.55 | 0.26% | 42,967 |
| Jul 9, 2026 | 561.10 | 600.00 | 561.10 | 591.00 | 591.00 | 4.85% | 59,597 |
| Jul 8, 2026 | 561.00 | 578.00 | 556.75 | 563.65 | 563.65 | -1.14% | 29,824 |
| Jul 7, 2026 | 562.95 | 572.60 | 554.05 | 570.15 | 570.15 | 1.28% | 29,640 |
| Jul 6, 2026 | 576.95 | 583.50 | 557.95 | 562.95 | 562.95 | -2.17% | 25,030 |
| Jul 3, 2026 | 575.80 | 584.65 | 570.00 | 575.45 | 575.45 | 0.11% | 35,300 |
| Jul 2, 2026 | 585.00 | 601.20 | 571.90 | 574.80 | 574.80 | -2.05% | 37,132 |
| Jul 1, 2026 | 593.25 | 597.95 | 582.80 | 586.85 | 586.85 | -1.05% | 27,105 |
| Jun 30, 2026 | 593.95 | 599.00 | 578.70 | 593.05 | 593.05 | 1.09% | 78,728 |
| Jun 29, 2026 | 601.95 | 608.95 | 584.40 | 586.65 | 586.65 | -2.64% | 31,358 |
| Jun 25, 2026 | 583.05 | 612.00 | 575.00 | 602.55 | 602.55 | 3.84% | 109,986 |
| Jun 24, 2026 | 589.00 | 591.00 | 577.00 | 580.25 | 580.25 | -0.79% | 42,379 |
| Jun 23, 2026 | 617.95 | 617.95 | 583.00 | 584.85 | 584.85 | -3.62% | 125,005 |
| Jun 22, 2026 | 565.70 | 619.15 | 565.05 | 606.80 | 606.80 | 9.12% | 267,237 |
| Jun 19, 2026 | 551.05 | 562.85 | 545.65 | 556.10 | 556.10 | 1.15% | 72,683 |
| Jun 18, 2026 | 577.05 | 582.65 | 546.50 | 549.80 | 549.80 | -4.41% | 67,831 |
| Jun 17, 2026 | 600.40 | 600.40 | 570.45 | 575.15 | 575.15 | -3.06% | 27,089 |
| Jun 16, 2026 | 608.40 | 616.65 | 589.55 | 593.30 | 593.30 | -2.65% | 47,227 |
| Jun 15, 2026 | 618.85 | 630.00 | 602.30 | 609.45 | 609.45 | -0.21% | 47,118 |
| Jun 12, 2026 | 605.05 | 617.00 | 591.80 | 610.75 | 610.75 | 2.98% | 41,712 |