Jiwanram Sheoduttrai Industries Limited (NSE:JIWANRAM)
India · Delayed Price · Currency is INR 14.50
0.00 (0.00%)
Jul 24, 2024, 1:30 AM IST
NSE:JIWANRAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 30,000 |
| Oct 24, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 4.35% | 24,000 |
| Oct 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 21, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | 12,000 |
| Oct 20, 2025 | 7.50 | 7.50 | 7.00 | 7.30 | 7.30 | 5.80% | 18,000 |
| Oct 17, 2025 | 7.00 | 7.00 | 6.65 | 6.90 | 6.90 | -1.43% | 60,000 |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 24,000 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 6,000 |
| Oct 14, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 24,000 |
| Oct 13, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 18,000 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 8, 2025 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 2.86% | 24,000 |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 6, 2025 | 7.50 | 7.50 | 6.00 | 7.00 | 7.00 | -4.76% | 54,000 |
| Oct 3, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 18,000 |
| Oct 1, 2025 | 7.30 | 7.40 | 7.05 | 7.40 | 7.40 | -6.33% | 54,000 |
| Sep 30, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.27% | 18,000 |
| Sep 29, 2025 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -3.77% | 18,000 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 6,000 |
| Sep 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 18,000 |
| Sep 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 22, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 30,000 |
| Sep 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 6,000 |
| Sep 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 12,000 |
| Sep 12, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -0.62% | 36,000 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -1.23% | 24,000 |
| Sep 10, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 18,000 |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 12,000 |
| Sep 8, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | 30,000 |
| Sep 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 6,000 |
| Sep 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 12,000 |
| Sep 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.06% | 6,000 |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 28, 2025 | 8.50 | 8.50 | 7.50 | 7.90 | 7.90 | -4.82% | 36,000 |
| Aug 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 6,000 |
| Aug 25, 2025 | 7.70 | 8.50 | 7.70 | 8.50 | 8.50 | - | 36,000 |
| Aug 22, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -3.41% | 30,000 |
| Aug 21, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 1.73% | 12,000 |
| Aug 20, 2025 | 10.45 | 10.45 | 8.65 | 8.65 | 8.65 | -4.95% | 96,000 |
| Aug 19, 2025 | 8.40 | 9.10 | 8.30 | 9.10 | 9.10 | 11.66% | 24,000 |
| Aug 18, 2025 | 9.50 | 9.50 | 8.15 | 8.15 | 8.15 | -4.12% | 42,000 |
| Aug 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.10% | 6,000 |
| Aug 13, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 8.93% | 12,000 |