Jeena Sikho Lifecare Limited (BOM:544476)
India · Delayed Price · Currency is INR 510.30
-7.55 (-1.46%)
At close: Sep 11, 2026
BOM:544476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 522.35 | 522.35 | 507.70 | 510.30 | 510.30 | -1.46% | 11,627 |
| Sep 10, 2026 | 509.90 | 535.00 | 505.60 | 517.85 | 517.85 | 2.36% | 33,852 |
| Sep 9, 2026 | 504.00 | 512.00 | 498.95 | 505.90 | 505.90 | 0.08% | 15,691 |
| Sep 8, 2026 | 518.85 | 518.90 | 504.00 | 505.50 | 505.50 | -2.23% | 14,509 |
| Sep 7, 2026 | 517.10 | 530.45 | 514.50 | 517.05 | 517.05 | 0.07% | 32,755 |
| Sep 4, 2026 | 503.00 | 529.80 | 501.85 | 516.70 | 516.70 | 2.96% | 61,041 |
| Sep 3, 2026 | 501.10 | 509.00 | 500.20 | 501.85 | 501.85 | -2.27% | 52,914 |
| Sep 2, 2026 | 503.90 | 518.00 | 497.75 | 513.50 | 513.50 | 1.95% | 18,091 |
| Sep 1, 2026 | 520.30 | 520.30 | 502.25 | 503.70 | 503.70 | -1.36% | 16,952 |
| Aug 31, 2026 | 513.05 | 529.70 | 507.55 | 510.65 | 510.65 | -0.25% | 38,552 |
| Aug 28, 2026 | 500.15 | 515.00 | 500.15 | 511.95 | 511.95 | 1.86% | 17,511 |
| Aug 27, 2026 | 517.40 | 517.40 | 500.05 | 502.60 | 502.60 | -2.28% | 22,778 |
| Aug 26, 2026 | 516.85 | 520.00 | 511.75 | 514.35 | 514.35 | -0.45% | 14,073 |
| Aug 25, 2026 | 515.10 | 519.00 | 509.75 | 516.70 | 516.70 | 1.00% | 15,252 |
| Aug 24, 2026 | 506.60 | 535.45 | 506.60 | 511.60 | 511.60 | 1.27% | 27,381 |
| 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 |