JFL Life Sciences Limited (NSE:JFLLIFE)
India · Delayed Price · Currency is INR 9.85
+0.05 (0.51%)
At close: Sep 4, 2026
JFL Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 6,000 |
| Sep 3, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -3.45% | 66,000 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | -3.79% | 42,000 |
| Sep 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 6,000 |
| Aug 31, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | 6,000 |
| Aug 26, 2026 | 10.00 | 10.75 | 10.00 | 10.75 | 10.75 | 2.87% | 36,000 |
| Aug 25, 2026 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -4.57% | 36,000 |
| Aug 24, 2026 | 11.35 | 11.35 | 10.65 | 10.95 | 10.95 | 0.46% | 48,000 |
| Aug 21, 2026 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | -2.68% | 36,000 |
| Aug 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.68% | 6,000 |
| Aug 19, 2026 | 12.45 | 12.45 | 11.40 | 11.75 | 11.75 | -1.67% | 30,000 |
| Aug 18, 2026 | 12.60 | 12.75 | 11.95 | 11.95 | 11.95 | -4.78% | 42,000 |
| Aug 17, 2026 | 13.70 | 13.70 | 12.55 | 12.55 | 12.55 | -4.92% | 18,000 |
| Aug 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.93% | 12,000 |
| Aug 13, 2026 | 13.70 | 13.70 | 12.45 | 12.95 | 12.95 | -1.15% | 18,000 |
| Aug 12, 2026 | 12.55 | 13.10 | 12.55 | 13.10 | 13.10 | -0.76% | 12,000 |
| Aug 11, 2026 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -4.69% | 12,000 |
| Aug 10, 2026 | 13.60 | 14.20 | 13.45 | 13.85 | 13.85 | 1.47% | 30,000 |
| Aug 7, 2026 | 13.60 | 13.70 | 13.60 | 13.65 | 13.65 | 4.20% | 24,000 |
| Aug 6, 2026 | 13.15 | 13.45 | 13.10 | 13.10 | 13.10 | -4.73% | 90,000 |
| Aug 5, 2026 | 14.20 | 14.45 | 13.55 | 13.75 | 13.75 | -1.08% | 72,000 |
| Aug 4, 2026 | 13.75 | 13.90 | 13.70 | 13.90 | 13.90 | 4.91% | 162,000 |
| Aug 3, 2026 | 13.25 | 13.60 | 13.00 | 13.25 | 13.25 | 1.92% | 66,000 |
| Jul 31, 2026 | 12.95 | 13.55 | 12.95 | 13.00 | 13.00 | 0.39% | 78,000 |
| Jul 30, 2026 | 11.95 | 12.95 | 11.95 | 12.95 | 12.95 | 4.86% | 60,000 |
| Jul 29, 2026 | 12.25 | 12.35 | 12.25 | 12.35 | 12.35 | 4.66% | 18,000 |
| Jul 28, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 4.89% | 48,000 |
| Jul 27, 2026 | 11.90 | 11.90 | 10.85 | 11.25 | 11.25 | -0.88% | 48,000 |
| Jul 24, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | 4.61% | 132,000 |
| Jul 23, 2026 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 4.83% | 48,000 |
| Jul 22, 2026 | 10.15 | 10.35 | 10.00 | 10.35 | 10.35 | -1.43% | 84,000 |
| Jul 21, 2026 | 10.55 | 10.55 | 10.45 | 10.50 | 10.50 | -4.55% | 30,000 |
| Jul 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 66,000 |
| Jul 17, 2026 | 11.00 | 11.20 | 10.50 | 10.50 | 10.50 | -4.55% | 24,000 |
| Jul 16, 2026 | 10.60 | 11.00 | 10.55 | 11.00 | 11.00 | 3.77% | 78,000 |
| Jul 10, 2026 | 10.00 | 10.95 | 10.00 | 10.60 | 10.60 | 1.44% | 18,000 |
| Jul 9, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | - | 12,000 |
| Jul 8, 2026 | 11.45 | 11.45 | 10.45 | 10.45 | 10.45 | -4.57% | 66,000 |
| Jul 7, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | 4.78% | 66,000 |
| Jul 6, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 3.47% | 12,000 |
| Jul 3, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 3.59% | 48,000 |
| Jul 2, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 4.84% | 30,000 |
| Jul 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | 6,000 |
| Jun 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 18,000 |
| Jun 29, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 18,000 |
| Jun 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 6,000 |
| Jun 22, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -1.09% | 24,000 |
| Jun 19, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | -1.08% | 18,000 |
| Jun 18, 2026 | 9.90 | 9.90 | 9.25 | 9.25 | 9.25 | -2.12% | 18,000 |
| Jun 15, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | - | 12,000 |