Jupiter Life Line Hospitals Limited (NSE:JLHL)
India · Delayed Price · Currency is INR 1,305.30
-21.80 (-1.64%)
Jun 1, 2026, 3:29 PM IST
NSE:JLHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,337.90 | 1,357.20 | 1,312.80 | 1,327.10 | 1,327.10 | 0.08% | 47,148 |
| May 27, 2026 | 1,337.80 | 1,340.00 | 1,302.10 | 1,326.10 | 1,326.10 | -0.87% | 19,309 |
| May 26, 2026 | 1,365.40 | 1,365.40 | 1,330.00 | 1,337.70 | 1,337.70 | -0.90% | 30,696 |
| May 25, 2026 | 1,396.00 | 1,397.90 | 1,340.30 | 1,349.90 | 1,349.90 | -0.49% | 61,745 |
| May 22, 2026 | 1,318.90 | 1,368.00 | 1,280.00 | 1,356.60 | 1,356.60 | 3.48% | 60,744 |
| May 21, 2026 | 1,344.90 | 1,365.00 | 1,306.70 | 1,312.00 | 1,311.00 | -0.47% | 14,336 |
| May 20, 2026 | 1,330.00 | 1,331.10 | 1,314.70 | 1,318.20 | 1,317.20 | -0.81% | 117,098 |
| May 19, 2026 | 1,348.00 | 1,359.00 | 1,318.20 | 1,328.90 | 1,327.89 | -0.68% | 401,147 |
| May 18, 2026 | 1,335.00 | 1,367.70 | 1,288.60 | 1,338.00 | 1,336.98 | 0.87% | 66,404 |
| May 15, 2026 | 1,333.90 | 1,372.60 | 1,310.00 | 1,326.50 | 1,325.49 | 0.19% | 72,392 |
| May 14, 2026 | 1,270.30 | 1,333.40 | 1,259.30 | 1,324.00 | 1,322.99 | 4.23% | 276,922 |
| May 13, 2026 | 1,245.10 | 1,314.60 | 1,243.40 | 1,270.30 | 1,269.33 | 2.92% | 96,117 |
| May 12, 2026 | 1,271.30 | 1,271.30 | 1,222.20 | 1,234.20 | 1,233.26 | -2.06% | 30,866 |
| May 11, 2026 | 1,249.20 | 1,278.90 | 1,240.00 | 1,260.20 | 1,259.24 | 0.88% | 89,151 |
| May 8, 2026 | 1,268.90 | 1,272.90 | 1,242.70 | 1,249.20 | 1,248.25 | -0.59% | 13,857 |
| May 7, 2026 | 1,259.90 | 1,267.90 | 1,231.00 | 1,256.60 | 1,255.64 | 0.71% | 29,269 |
| May 6, 2026 | 1,253.50 | 1,254.00 | 1,211.00 | 1,247.80 | 1,246.85 | 1.09% | 272,898 |
| May 5, 2026 | 1,240.40 | 1,250.40 | 1,230.00 | 1,234.40 | 1,233.46 | -0.79% | 6,585 |
| May 4, 2026 | 1,235.00 | 1,257.80 | 1,231.10 | 1,244.20 | 1,243.25 | 1.49% | 12,469 |
| Apr 30, 2026 | 1,221.00 | 1,253.30 | 1,220.20 | 1,225.90 | 1,224.97 | -1.10% | 14,825 |
| Apr 29, 2026 | 1,243.80 | 1,254.40 | 1,234.00 | 1,239.50 | 1,238.56 | -0.96% | 53,293 |
| Apr 28, 2026 | 1,269.60 | 1,270.50 | 1,237.00 | 1,251.50 | 1,250.55 | -1.43% | 27,402 |
| Apr 27, 2026 | 1,265.90 | 1,278.00 | 1,227.10 | 1,269.60 | 1,268.63 | 1.80% | 36,394 |
| Apr 24, 2026 | 1,287.90 | 1,287.90 | 1,241.00 | 1,247.20 | 1,246.25 | -1.27% | 7,433 |
| Apr 23, 2026 | 1,298.80 | 1,298.80 | 1,254.00 | 1,263.20 | 1,262.24 | -2.24% | 12,051 |
| Apr 22, 2026 | 1,298.80 | 1,298.80 | 1,278.50 | 1,292.20 | 1,291.22 | 0.10% | 7,328 |
| Apr 21, 2026 | 1,296.00 | 1,296.00 | 1,280.30 | 1,290.90 | 1,289.92 | 0.34% | 7,069 |
| Apr 20, 2026 | 1,285.50 | 1,290.00 | 1,264.10 | 1,286.50 | 1,285.52 | 0.36% | 10,658 |
| Apr 17, 2026 | 1,283.00 | 1,285.00 | 1,265.20 | 1,281.90 | 1,280.92 | 0.63% | 10,768 |
| Apr 16, 2026 | 1,265.00 | 1,280.00 | 1,264.80 | 1,273.90 | 1,272.93 | 0.92% | 11,897 |
| Apr 15, 2026 | 1,253.00 | 1,269.50 | 1,241.00 | 1,262.30 | 1,261.34 | 1.50% | 12,234 |
| Apr 13, 2026 | 1,245.00 | 1,252.80 | 1,224.90 | 1,243.70 | 1,242.75 | -0.85% | 8,964 |
| Apr 10, 2026 | 1,247.90 | 1,260.00 | 1,236.10 | 1,254.40 | 1,253.44 | 1.27% | 8,477 |
| Apr 9, 2026 | 1,215.00 | 1,240.00 | 1,210.10 | 1,238.70 | 1,237.76 | 1.62% | 15,540 |
| Apr 8, 2026 | 1,229.00 | 1,229.00 | 1,205.00 | 1,218.90 | 1,217.97 | 1.16% | 24,788 |
| Apr 7, 2026 | 1,199.90 | 1,221.80 | 1,194.60 | 1,204.90 | 1,203.98 | 0.42% | 16,006 |
| Apr 6, 2026 | 1,229.10 | 1,238.30 | 1,178.00 | 1,199.90 | 1,198.99 | -2.38% | 43,081 |
| Apr 2, 2026 | 1,246.90 | 1,254.90 | 1,222.50 | 1,229.10 | 1,228.16 | -1.43% | 18,915 |
| Apr 1, 2026 | 1,290.80 | 1,290.80 | 1,242.00 | 1,246.90 | 1,245.95 | -2.68% | 25,073 |
| Mar 30, 2026 | 1,269.90 | 1,313.70 | 1,216.00 | 1,281.20 | 1,280.22 | 0.13% | 152,147 |
| Mar 27, 2026 | 1,277.10 | 1,305.00 | 1,249.90 | 1,279.50 | 1,278.52 | 0.09% | 201,031 |
| Mar 25, 2026 | 1,269.20 | 1,299.00 | 1,248.50 | 1,278.30 | 1,277.33 | 1.47% | 22,239 |
| Mar 24, 2026 | 1,267.50 | 1,267.50 | 1,249.00 | 1,259.80 | 1,258.84 | 0.13% | 40,295 |
| Mar 23, 2026 | 1,272.90 | 1,272.90 | 1,235.40 | 1,258.20 | 1,257.24 | -0.84% | 13,036 |
| Mar 20, 2026 | 1,292.30 | 1,292.30 | 1,241.60 | 1,268.90 | 1,267.93 | -1.08% | 16,745 |
| Mar 19, 2026 | 1,272.40 | 1,290.00 | 1,262.10 | 1,282.70 | 1,281.72 | 0.05% | 8,360 |
| Mar 18, 2026 | 1,258.00 | 1,294.70 | 1,258.00 | 1,282.00 | 1,281.02 | 1.80% | 35,987 |
| Mar 17, 2026 | 1,281.50 | 1,281.50 | 1,252.60 | 1,259.30 | 1,258.34 | -1.00% | 5,808 |
| Mar 16, 2026 | 1,240.90 | 1,287.00 | 1,240.90 | 1,272.00 | 1,271.03 | 1.74% | 22,800 |
| Mar 13, 2026 | 1,261.20 | 1,265.50 | 1,232.60 | 1,250.20 | 1,249.25 | -0.30% | 8,699 |