Jeena Sikho Lifecare Limited (NSE:JSLL)
India · Delayed Price · Currency is INR 588.75
+49.05 (9.09%)
At close: Apr 1, 2026
Jeena Sikho Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 566.10 | 597.00 | 554.00 | 588.75 | 588.75 | 9.09% | 543,989 |
| Mar 30, 2026 | 546.00 | 559.60 | 534.40 | 539.70 | 539.70 | -2.52% | 988,227 |
| Mar 27, 2026 | 592.20 | 593.15 | 536.90 | 553.65 | 553.65 | -6.87% | 997,117 |
| Mar 25, 2026 | 610.10 | 615.90 | 590.00 | 594.50 | 594.50 | -2.00% | 1,060,844 |
| Mar 24, 2026 | 603.75 | 612.00 | 590.00 | 606.65 | 606.65 | 3.41% | 312,525 |
| Mar 23, 2026 | 605.00 | 605.00 | 574.15 | 586.65 | 586.65 | -4.03% | 202,461 |
| Mar 20, 2026 | 616.00 | 619.00 | 606.70 | 611.30 | 611.30 | 0.44% | 145,432 |
| Mar 19, 2026 | 618.00 | 629.90 | 603.20 | 608.65 | 608.65 | -3.06% | 261,554 |
| Mar 18, 2026 | 599.00 | 635.00 | 592.70 | 627.85 | 627.85 | 5.31% | 349,789 |
| Mar 17, 2026 | 582.00 | 601.45 | 582.00 | 596.20 | 596.20 | 1.77% | 217,947 |
| Mar 16, 2026 | 577.00 | 590.00 | 570.60 | 585.85 | 585.85 | 0.65% | 235,757 |
| Mar 13, 2026 | 589.00 | 600.55 | 580.20 | 582.05 | 582.05 | -2.71% | 208,338 |
| Mar 12, 2026 | 590.00 | 607.50 | 590.00 | 598.25 | 598.25 | -2.96% | 177,478 |
| Mar 11, 2026 | 623.20 | 635.00 | 612.35 | 616.50 | 616.50 | -2.28% | 212,769 |
| Mar 10, 2026 | 625.80 | 633.80 | 614.25 | 630.90 | 630.90 | 3.42% | 215,248 |
| Mar 9, 2026 | 601.00 | 619.00 | 586.00 | 610.05 | 610.05 | 0.83% | 193,829 |
| Mar 6, 2026 | 610.00 | 623.75 | 602.70 | 605.00 | 605.00 | -1.14% | 136,833 |
| Mar 5, 2026 | 618.00 | 618.55 | 601.75 | 611.95 | 611.95 | 0.39% | 164,007 |
| Mar 4, 2026 | 596.00 | 619.70 | 583.00 | 609.60 | 609.60 | 0.57% | 409,167 |
| Mar 2, 2026 | 581.20 | 619.20 | 581.20 | 606.15 | 606.15 | -0.41% | 314,795 |
| Feb 27, 2026 | 629.85 | 639.95 | 606.00 | 608.65 | 608.65 | -4.33% | 315,104 |
| Feb 26, 2026 | 650.00 | 650.00 | 615.40 | 636.20 | 636.20 | -1.20% | 477,460 |
| Feb 25, 2026 | 663.00 | 665.25 | 640.60 | 643.95 | 643.95 | -2.52% | 255,721 |
| Feb 24, 2026 | 677.95 | 677.95 | 653.85 | 660.60 | 660.60 | -1.59% | 148,608 |
| Feb 23, 2026 | 698.00 | 698.00 | 669.15 | 671.30 | 671.30 | -2.68% | 238,486 |
| Feb 20, 2026 | 696.00 | 696.85 | 686.95 | 689.80 | 689.80 | -1.43% | 107,391 |
| Feb 19, 2026 | 719.00 | 719.40 | 695.00 | 699.80 | 699.80 | -2.49% | 122,747 |
| Feb 18, 2026 | 709.00 | 722.00 | 700.10 | 717.70 | 717.70 | 1.69% | 147,258 |
| Feb 17, 2026 | 693.45 | 711.00 | 682.25 | 705.75 | 705.75 | 2.48% | 151,323 |
| Feb 16, 2026 | 695.00 | 698.35 | 681.20 | 688.70 | 688.70 | -1.38% | 194,203 |
| Feb 13, 2026 | 729.00 | 729.00 | 693.40 | 698.35 | 698.35 | -3.88% | 265,548 |
| Feb 12, 2026 | 721.45 | 738.70 | 696.00 | 726.55 | 726.55 | 1.23% | 473,721 |
| Feb 11, 2026 | 744.00 | 751.10 | 698.80 | 717.75 | 717.75 | -2.80% | 842,174 |
| Feb 10, 2026 | 744.90 | 784.70 | 735.05 | 738.45 | 738.45 | -0.27% | 788,077 |
| Feb 9, 2026 | 780.00 | 809.00 | 730.05 | 740.45 | 740.45 | 3.95% | 3,277,376 |
| Feb 6, 2026 | 711.00 | 730.45 | 700.05 | 712.30 | 712.30 | 0.47% | 247,597 |
| Feb 5, 2026 | 719.15 | 733.50 | 700.20 | 708.95 | 708.95 | -1.42% | 206,810 |
| Feb 4, 2026 | 680.00 | 725.15 | 675.05 | 719.15 | 719.15 | 6.59% | 422,206 |
| Feb 3, 2026 | 676.90 | 691.50 | 648.05 | 674.70 | 674.70 | 4.03% | 525,024 |
| Feb 2, 2026 | 664.95 | 670.45 | 639.55 | 648.55 | 648.55 | -2.42% | 129,758 |
| Feb 1, 2026 | 667.95 | 704.90 | 651.00 | 664.65 | 664.65 | 0.05% | 201,429 |
| Jan 30, 2026 | 646.00 | 673.45 | 642.35 | 664.35 | 664.35 | 2.14% | 88,578 |
| Jan 29, 2026 | 662.00 | 667.75 | 645.50 | 650.45 | 650.45 | -1.35% | 109,125 |
| Jan 28, 2026 | 665.00 | 674.30 | 645.10 | 659.35 | 659.35 | -0.08% | 187,174 |
| Jan 27, 2026 | 679.70 | 682.30 | 655.50 | 659.90 | 659.90 | -3.55% | 189,124 |
| Jan 23, 2026 | 699.00 | 700.65 | 675.25 | 684.20 | 684.20 | -1.57% | 137,480 |
| Jan 22, 2026 | 699.00 | 726.00 | 687.90 | 695.10 | 695.10 | -0.29% | 180,704 |
| Jan 21, 2026 | 660.60 | 706.60 | 660.60 | 697.15 | 697.15 | 3.24% | 234,358 |
| Jan 20, 2026 | 725.00 | 726.80 | 655.10 | 675.25 | 675.25 | -5.40% | 447,693 |
| Jan 19, 2026 | 707.00 | 721.00 | 701.00 | 713.80 | 713.80 | -0.17% | 91,294 |