JFL Life Sciences Limited (NSE:JFLLIFE)
India · Delayed Price · Currency is INR 8.70
-0.35 (-3.87%)
At close: May 27, 2026
JFL Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.87% | 6,000 |
| May 26, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | -2.16% | 12,000 |
| May 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 12,000 |
| May 19, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | 1.09% | 12,000 |
| May 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 6,000 |
| May 15, 2026 | 9.60 | 9.60 | 8.80 | 9.15 | 9.15 | -0.54% | 42,000 |
| May 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 6,000 |
| May 13, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 3.26% | 30,000 |
| May 12, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -4.66% | 30,000 |
| May 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | 6,000 |
| May 8, 2026 | 9.25 | 9.35 | 9.25 | 9.25 | 9.25 | -2.63% | 24,000 |
| May 7, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 3.83% | 18,000 |
| May 6, 2026 | 9.05 | 9.15 | 9.00 | 9.15 | 9.15 | -2.14% | 18,000 |
| May 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | 24,000 |
| May 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.79% | 6,000 |
| Apr 28, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | 18,000 |
| Apr 23, 2026 | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | 4.37% | 36,000 |
| Apr 22, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | - | 18,000 |
| Apr 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 18,000 |
| Apr 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | 6,000 |
| Apr 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 6,000 |
| Apr 15, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | 3.78% | 18,000 |
| Apr 8, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 3.93% | 12,000 |
| Apr 6, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 4.09% | 18,000 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.55 | 8.55 | 8.55 | -4.47% | 60,000 |
| Apr 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | 6,000 |
| Mar 30, 2026 | 9.20 | 9.20 | 8.55 | 8.55 | 8.55 | -3.39% | 36,000 |
| 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 | 2.38% | 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 |