Jiwanram Sheoduttrai Industries Limited (NSE:JIWANRAM)
India · Delayed Price · Currency is INR 8.05
-0.10 (-1.23%)
At close: Sep 11, 2025
NSE:JIWANRAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -4.90% | 12,000 |
| Jun 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 6,000 |
| Jun 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 6,000 |
| Jun 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 6,000 |
| Jun 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 6,000 |
| Jun 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 6,000 |
| Jun 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 6,000 |
| Jun 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 6,000 |
| Jun 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 6,000 |
| Jun 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 6,000 |
| Jun 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | 36,000 |
| Jun 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | 6,000 |