Jivial Industries Limited (BOM:544805)
India · Delayed Price · Currency is INR 88.00
+6.00 (7.32%)
At close: Aug 21, 2026
Jivial Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 80.00 | 91.00 | 80.00 | 88.00 | 88.00 | 7.32% | 26,400 |
| Aug 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | 600 |
| Aug 19, 2026 | 79.50 | 93.00 | 79.50 | 81.00 | 81.00 | 1.89% | 12,000 |
| Aug 18, 2026 | 80.62 | 80.62 | 79.50 | 79.50 | 79.50 | -1.39% | 3,600 |
| Aug 17, 2026 | 81.00 | 81.00 | 80.62 | 80.62 | 80.62 | - | 6,000 |
| Aug 14, 2026 | 81.00 | 81.50 | 79.80 | 80.62 | 80.62 | -1.20% | 4,800 |
| Aug 13, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.12% | 600 |
| Aug 12, 2026 | 75.00 | 82.90 | 75.00 | 81.70 | 81.70 | 5.49% | 9,600 |
| Aug 11, 2026 | 73.03 | 77.45 | 73.03 | 77.45 | 77.45 | -0.01% | 2,400 |
| Aug 10, 2026 | 79.89 | 79.90 | 72.00 | 77.46 | 77.46 | -3.05% | 55,800 |
| Aug 7, 2026 | 84.48 | 84.48 | 79.00 | 79.90 | 79.90 | -5.42% | 12,000 |
| Aug 6, 2026 | 76.01 | 84.50 | 76.01 | 84.48 | 84.48 | 6.94% | 13,800 |
| Aug 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 4,200 |
| Aug 4, 2026 | 78.00 | 79.00 | 75.30 | 79.00 | 79.00 | - | 3,000 |
| Aug 3, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 6,600 |
| Jul 31, 2026 | 79.00 | 82.95 | 79.00 | 79.00 | 79.00 | - | 9,000 |
| Jul 30, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -4.82% | 33,600 |
| Jul 29, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | -0.95% | 31,200 |
| Jul 28, 2026 | 81.80 | 89.00 | 79.90 | 83.80 | 83.80 | 3.71% | 12,600 |
| Jul 27, 2026 | 78.55 | 89.80 | 77.65 | 80.80 | 80.80 | 2.86% | 16,800 |
| Jul 24, 2026 | 75.00 | 79.65 | 75.00 | 78.55 | 78.55 | -1.38% | 4,200 |
| Jul 23, 2026 | 83.60 | 83.60 | 79.65 | 79.65 | 79.65 | -4.95% | 3,600 |
| Jul 22, 2026 | 83.20 | 83.90 | 83.00 | 83.80 | 83.80 | -0.12% | 4,200 |
| Jul 21, 2026 | 84.95 | 85.85 | 83.20 | 83.90 | 83.90 | -2.27% | 9,600 |
| Jul 20, 2026 | 80.65 | 86.90 | 80.65 | 85.85 | 85.85 | 1.66% | 88,200 |
| Jul 17, 2026 | 85.00 | 90.00 | 82.40 | 84.45 | 84.45 | -2.31% | 34,200 |
| Jul 16, 2026 | 89.00 | 91.90 | 82.30 | 86.45 | 86.45 | -4.21% | 16,800 |
| Jul 15, 2026 | 105.35 | 106.05 | 87.00 | 90.25 | 90.25 | -14.33% | 19,200 |
| Jul 14, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -4.96% | 24,000 |
| Jul 13, 2026 | 119.00 | 119.00 | 110.85 | 110.85 | 110.85 | -4.97% | 6,000 |
| Jul 10, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -4.97% | 44,400 |
| Jul 9, 2026 | 119.00 | 131.50 | 119.00 | 122.75 | 122.75 | -2.00% | 434,400 |
| Jul 8, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -4.97% | 387,600 |
| Jul 7, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -4.97% | 600 |
| Jul 6, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -5.00% | 600 |
| Jul 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -4.98% | 30,000 |
| Jul 2, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -4.98% | 2,400 |