Jiwanram Sheoduttrai Industries Limited (NSE:JIWANRAM)
India · Delayed Price · Currency is INR 7.20
0.00 (0.00%)
At close: Oct 8, 2025
NSE:JIWANRAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 18,000 |
| Oct 8, 2025 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 2.86% | 24,000 |
| 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 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 22, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 30,000 |
| 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 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 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.06% | 6,000 |
| 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 |
| Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 12,000 |
| Aug 11, 2025 | 7.20 | 9.00 | 7.20 | 8.50 | 8.50 | 5.59% | 54,000 |
| Aug 8, 2025 | 8.50 | 8.50 | 8.05 | 8.05 | 8.05 | -4.73% | 24,000 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.06% | 18,000 |
| Aug 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6,000 |
| Aug 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | 6,000 |
| Jul 31, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -4.66% | 36,000 |
| Jul 30, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 4.89% | 36,000 |
| Jul 29, 2025 | 9.20 | 9.20 | 8.80 | 9.20 | 9.20 | 4.55% | 96,000 |
| Jul 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | 12,000 |
| Jul 25, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -4.55% | 36,000 |
| Jul 24, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 12,000 |
| Jul 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | 6,000 |
| Jul 21, 2025 | 8.35 | 8.50 | 8.30 | 8.50 | 8.50 | 0.59% | 24,000 |
| Jul 15, 2025 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 0.60% | 18,000 |
| Jul 14, 2025 | 8.30 | 8.40 | 7.85 | 8.40 | 8.40 | 1.82% | 60,000 |
| Jul 11, 2025 | 8.50 | 8.50 | 8.15 | 8.25 | 8.25 | -2.94% | 18,000 |
| Jul 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | 12,000 |
| Jul 8, 2025 | 9.15 | 9.20 | 8.85 | 8.85 | 8.85 | -4.32% | 48,000 |
| Jul 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | 6,000 |