JFL Life Sciences Limited (NSE:JFLLIFE)
India · Delayed Price · Currency is INR 11.80
+0.55 (4.89%)
At close: Jul 28, 2026
JFL Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -4.55% | 18,000 |
| Jun 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 12,000 |
| Jun 8, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -5.00% | 12,000 |
| Jun 5, 2026 | 9.90 | 10.00 | 9.55 | 10.00 | 10.00 | 1.01% | 18,000 |
| Jun 4, 2026 | 10.35 | 10.40 | 9.90 | 9.90 | 9.90 | -4.35% | 18,000 |
| Jun 3, 2026 | 9.90 | 10.35 | 9.90 | 10.35 | 10.35 | 4.55% | 12,000 |
| Jun 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | 18,000 |
| Jun 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 60,000 |
| May 29, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 3.45% | 12,000 |
| 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 |