Jiwanram Sheoduttrai Industries Limited (NSE:JIWANRAM)
India · Delayed Price · Currency is INR 4.300
-0.050 (-1.15%)
Sep 4, 2026, 3:04 PM IST
NSE:JIWANRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.15% | 24,000 |
| Sep 2, 2026 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -3.33% | 36,000 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.35 | 4.50 | 4.50 | - | 54,000 |
| Aug 31, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -3.23% | 42,000 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.11% | 6,000 |
| Aug 25, 2026 | 5.55 | 5.55 | 4.75 | 4.75 | 4.75 | -5.00% | 30,000 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 12,000 |
| Aug 21, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.05% | 12,000 |
| Aug 20, 2026 | 5.10 | 5.15 | 4.65 | 4.75 | 4.75 | -3.06% | 54,000 |
| Aug 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 6,000 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.75 | 4.80 | 4.80 | -4.00% | 18,000 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,000 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 6,000 |
| Aug 7, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | - | 12,000 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 6,000 |
| Aug 5, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 30,000 |
| Aug 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 6,000 |
| Jul 31, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 18,000 |
| Jul 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 6,000 |
| Jul 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | 12,000 |
| Jul 23, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 12,000 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 18,000 |
| Jul 17, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 36,000 |
| Jul 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 6,000 |
| Jul 10, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 12,000 |
| Jul 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 6,000 |
| Jul 8, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 30,000 |
| Jul 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 18,000 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -7.08% | 24,000 |
| Jul 3, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | - | 42,000 |
| Jun 30, 2026 | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | -3.42% | 12,000 |
| Jun 25, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -2.50% | 24,000 |
| Jun 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 6,000 |
| Jun 23, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 18,000 |
| Jun 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 6,000 |
| Jun 19, 2026 | 5.40 | 6.15 | 5.40 | 6.05 | 6.05 | 4.31% | 90,000 |
| Jun 16, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 3.57% | 18,000 |
| Jun 15, 2026 | 5.25 | 6.15 | 5.25 | 5.60 | 5.60 | 8.74% | 192,000 |
| Jun 12, 2026 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | - | 54,000 |
| Jun 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 6,000 |
| 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 |