Jiwanram Sheoduttrai Industries Limited (NSE:JIWANRAM)
India · Delayed Price · Currency is INR 5.20
+0.10 (1.96%)
Jun 5, 2026, 1:06 PM IST
NSE:JIWANRAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 1.96% | 30,000 |
| Jun 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 18,000 |
| Jun 3, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 12,000 |
| Jun 2, 2026 | 5.75 | 5.75 | 5.10 | 5.10 | 5.10 | -1.92% | 60,000 |
| Jun 1, 2026 | 5.05 | 5.40 | 5.00 | 5.20 | 5.20 | -7.14% | 54,000 |
| May 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 12,000 |
| May 27, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 30,000 |
| May 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | 6,000 |
| May 18, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 12,000 |
| May 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | 6,000 |
| May 12, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -2.50% | 12,000 |
| May 11, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 18,000 |
| May 8, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 9.17% | 12,000 |
| May 7, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | - | 18,000 |
| May 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 6,000 |
| Apr 30, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 5.83% | 24,000 |
| Apr 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 6,000 |
| Apr 20, 2026 | 5.55 | 5.55 | 5.20 | 5.25 | 5.25 | -6.25% | 42,000 |
| Apr 17, 2026 | 5.90 | 5.95 | 5.60 | 5.60 | 5.60 | - | 36,000 |
| Apr 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 12,000 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 24,000 |
| Apr 13, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -4.55% | 12,000 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 5.77% | 18,000 |
| Apr 9, 2026 | 6.35 | 6.35 | 5.20 | 5.20 | 5.20 | -4.59% | 24,000 |
| Apr 8, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 18,000 |
| Apr 7, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 12,000 |
| Apr 6, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -2.78% | 12,000 |
| Apr 1, 2026 | 4.75 | 5.40 | 4.75 | 5.40 | 5.40 | 8.00% | 30,000 |
| Mar 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 6,000 |
| Mar 27, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 12,000 |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 24,000 |
| Mar 24, 2026 | 4.65 | 4.95 | 4.65 | 4.90 | 4.90 | 12.64% | 24,000 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.35 | 4.35 | 4.35 | -16.35% | 18,000 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -1.89% | 18,000 |
| Mar 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 18,000 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 12,000 |
| Mar 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 12,000 |
| Mar 10, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 48,000 |
| Mar 9, 2026 | 4.55 | 5.90 | 4.55 | 5.00 | 5.00 | - | 60,000 |
| Mar 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.01% | 12,000 |
| Mar 2, 2026 | 5.05 | 5.05 | 4.80 | 4.95 | 4.95 | -1.98% | 18,000 |
| Feb 26, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 18,000 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 18,000 |
| Feb 24, 2026 | 5.40 | 5.40 | 5.00 | 5.20 | 5.20 | -3.70% | 18,000 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 12,000 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 2.86% | 30,000 |
| Feb 19, 2026 | 5.30 | 6.25 | 5.25 | 5.25 | 5.25 | -1.87% | 72,000 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -5.31% | 30,000 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | 6,000 |
| Feb 16, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2.63% | 18,000 |