JFL Life Sciences Limited (NSE:JFLLIFE)
India · Delayed Price · Currency is INR 8.85
-0.45 (-4.84%)
At close: Mar 27, 2026
JFL Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.20 | 9.30 | 8.85 | 8.85 | 8.85 | -4.84% | 66,000 |
| Mar 25, 2026 | 9.20 | 9.80 | 9.20 | 9.30 | 9.30 | -2.11% | 90,000 |
| Mar 24, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 36,000 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -4.52% | 48,000 |
| Mar 20, 2026 | 9.80 | 9.95 | 9.65 | 9.95 | 9.95 | 1.53% | 54,000 |
| Mar 19, 2026 | 9.80 | 9.90 | 9.60 | 9.80 | 9.80 | - | 60,000 |
| Mar 18, 2026 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | 1.55% | 54,000 |
| Mar 17, 2026 | 9.55 | 9.85 | 9.55 | 9.65 | 9.65 | -3.50% | 24,000 |
| Mar 16, 2026 | 10.10 | 10.10 | 9.75 | 10.00 | 10.00 | -2.44% | 60,000 |
| Mar 13, 2026 | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | -4.65% | 24,000 |
| Mar 11, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 6,000 |
| Mar 9, 2026 | 11.65 | 11.70 | 10.85 | 11.00 | 10.50 | -2.22% | 72,000 |
| Mar 6, 2026 | 10.95 | 11.25 | 10.65 | 11.25 | 10.74 | 2.74% | 42,000 |
| Mar 5, 2026 | 10.45 | 11.20 | 10.45 | 10.95 | 10.45 | - | 78,000 |
| Mar 4, 2026 | 10.20 | 10.95 | 10.20 | 10.95 | 10.45 | 4.78% | 30,000 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 9.97 | -5.00% | 18,000 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | 12,000 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | 4.76% | 12,000 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.02 | -3.67% | 6,000 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.40 | 4.81% | 6,000 |
| Feb 23, 2026 | 10.75 | 10.75 | 10.40 | 10.40 | 9.93 | - | 12,000 |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.93 | -4.59% | 12,000 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.40 | -4.80% | 12,000 |
| Feb 17, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 10.93 | - | 6,000 |
| Feb 16, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 10.93 | -4.58% | 18,000 |
| Feb 10, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 11.45 | 4.80% | 12,000 |
| Feb 9, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 10.93 | 4.57% | 12,000 |
| Feb 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | - | 6,000 |
| Feb 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | 3.79% | 12,000 |
| Feb 4, 2026 | 10.95 | 10.95 | 10.45 | 10.55 | 10.07 | -3.65% | 24,000 |
| Feb 3, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | 4.78% | 6,000 |
| Feb 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 9.97 | -5.00% | 12,000 |
| Feb 1, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.50 | 0.46% | 12,000 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | 4.78% | 36,000 |
| Jan 29, 2026 | 10.15 | 10.45 | 10.15 | 10.45 | 9.97 | 3.98% | 114,000 |
| Jan 23, 2026 | 10.70 | 10.70 | 10.00 | 10.05 | 9.59 | -2.43% | 18,000 |
| Jan 21, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 9.83 | -2.83% | 24,000 |
| Jan 20, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.12 | -4.07% | 48,000 |
| Jan 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.55 | - | 6,000 |
| Jan 16, 2026 | 10.60 | 11.05 | 10.60 | 11.05 | 10.55 | 0.45% | 18,000 |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | 6,000 |
| Jan 13, 2026 | 10.85 | 11.00 | 10.80 | 11.00 | 10.50 | -3.08% | 54,000 |
| Jan 12, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 10.83 | -4.22% | 18,000 |
| Jan 9, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.31 | - | 48,000 |
| Jan 8, 2026 | 11.50 | 12.20 | 11.50 | 11.85 | 11.31 | -0.42% | 24,000 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.36 | -0.83% | 12,000 |
| Jan 6, 2026 | 11.80 | 12.00 | 11.75 | 12.00 | 11.45 | -2.83% | 24,000 |
| Jan 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 11.79 | -5.00% | 6,000 |
| Jan 1, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 12.41 | 4.00% | 18,000 |
| Dec 31, 2025 | 11.45 | 12.50 | 11.45 | 12.50 | 11.93 | 3.73% | 66,000 |