Jivial Industries Limited (BOM:544805)
India · Delayed Price · Currency is INR 78.00
-0.10 (-0.13%)
At close: Oct 21, 2026
Jivial Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | -0.13% | 4,200 |
| Oct 19, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -7.19% | 600 |
| Oct 15, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -2.15% | 1,200 |
| Oct 13, 2026 | 74.50 | 86.00 | 74.50 | 86.00 | 86.00 | 14.67% | 15,600 |
| Oct 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 600 |
| Oct 9, 2026 | 70.00 | 75.00 | 68.60 | 75.00 | 75.00 | -3.52% | 4,200 |
| Oct 5, 2026 | 66.20 | 77.74 | 66.20 | 77.74 | 77.74 | - | 6,600 |
| Oct 1, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - | 1,200 |
| Sep 30, 2026 | 77.70 | 77.74 | 77.70 | 77.74 | 77.74 | - | 4,200 |
| Sep 29, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - | 600 |
| Sep 28, 2026 | 77.69 | 77.75 | 77.00 | 77.74 | 77.74 | -0.01% | 4,800 |
| Sep 25, 2026 | 67.15 | 77.75 | 67.00 | 77.75 | 77.75 | -0.32% | 2,400 |
| Sep 23, 2026 | 77.98 | 78.00 | 77.98 | 78.00 | 78.00 | 0.01% | 1,800 |
| Sep 22, 2026 | 77.98 | 77.99 | 77.98 | 77.99 | 77.99 | - | 4,800 |
| Sep 21, 2026 | 77.98 | 77.99 | 77.98 | 77.99 | 77.99 | - | 4,800 |
| Sep 9, 2026 | 78.00 | 78.00 | 75.00 | 77.99 | 77.99 | -0.01% | 6,000 |
| Sep 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.38% | 600 |
| Sep 7, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | 1,200 |
| Sep 4, 2026 | 71.50 | 80.00 | 71.50 | 79.90 | 79.90 | -0.12% | 2,400 |
| Sep 2, 2026 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | -0.74% | 15,000 |
| Sep 1, 2026 | 81.05 | 81.05 | 76.83 | 80.60 | 80.60 | -2.54% | 5,400 |
| Aug 28, 2026 | 82.95 | 82.95 | 82.50 | 82.70 | 82.70 | -0.78% | 24,600 |
| Aug 26, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - | 600 |
| Aug 24, 2026 | 83.50 | 86.00 | 83.35 | 83.35 | 83.35 | -5.28% | 8,400 |
| 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 |