Jeena Sikho Lifecare Limited (NSE:JSLL)
India · Delayed Price · Currency is INR 586.15
+19.15 (3.38%)
At close: Jul 31, 2026
Jeena Sikho Lifecare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 572.00 | 594.00 | 564.45 | 586.15 | 586.15 | 3.38% | 646,373 |
| Jul 30, 2026 | 564.80 | 571.85 | 558.25 | 567.00 | 567.00 | 0.37% | 217,059 |
| Jul 29, 2026 | 569.00 | 582.95 | 562.00 | 564.90 | 564.90 | 0.08% | 621,946 |
| Jul 28, 2026 | 562.05 | 572.25 | 553.00 | 564.45 | 564.45 | -0.16% | 581,139 |
| Jul 27, 2026 | 557.50 | 581.45 | 557.50 | 565.35 | 565.35 | 1.90% | 483,511 |
| Jul 24, 2026 | 559.00 | 560.00 | 544.00 | 554.80 | 554.80 | -0.89% | 503,062 |
| Jul 23, 2026 | 559.85 | 574.35 | 554.50 | 559.80 | 559.80 | 0.08% | 337,378 |
| Jul 22, 2026 | 571.00 | 572.20 | 558.00 | 559.35 | 559.35 | -2.53% | 337,134 |
| Jul 21, 2026 | 578.10 | 582.40 | 570.10 | 573.85 | 573.85 | -0.21% | 211,083 |
| Jul 20, 2026 | 560.00 | 588.65 | 560.00 | 575.05 | 575.05 | 1.66% | 468,970 |
| Jul 17, 2026 | 579.80 | 581.35 | 563.00 | 565.65 | 565.65 | -2.15% | 243,964 |
| Jul 16, 2026 | 581.65 | 585.05 | 575.00 | 578.10 | 578.10 | -0.61% | 188,387 |
| Jul 15, 2026 | 566.00 | 587.00 | 566.00 | 581.65 | 581.65 | 2.47% | 366,579 |
| Jul 14, 2026 | 577.05 | 583.50 | 565.20 | 567.65 | 567.65 | -2.21% | 283,759 |
| Jul 13, 2026 | 585.00 | 591.45 | 578.15 | 580.45 | 580.45 | -2.12% | 329,511 |
| Jul 10, 2026 | 595.00 | 599.90 | 586.10 | 593.00 | 593.00 | 0.24% | 528,461 |
| Jul 9, 2026 | 563.95 | 599.70 | 562.50 | 591.60 | 591.60 | 5.00% | 817,814 |
| Jul 8, 2026 | 560.05 | 579.05 | 556.85 | 563.45 | 563.45 | -1.22% | 439,884 |
| Jul 7, 2026 | 561.85 | 572.95 | 554.00 | 570.40 | 570.40 | 1.52% | 533,366 |
| Jul 6, 2026 | 576.00 | 583.00 | 555.45 | 561.85 | 561.85 | -2.47% | 526,898 |
| Jul 3, 2026 | 578.00 | 584.95 | 569.50 | 576.05 | 576.05 | 0.29% | 577,309 |
| Jul 2, 2026 | 589.95 | 602.00 | 570.35 | 574.40 | 574.40 | -2.28% | 796,752 |
| Jul 1, 2026 | 593.90 | 596.95 | 582.30 | 587.80 | 587.80 | -0.88% | 457,004 |
| Jun 30, 2026 | 592.00 | 599.80 | 577.35 | 593.00 | 593.00 | 1.04% | 841,242 |
| Jun 29, 2026 | 603.65 | 609.45 | 584.85 | 586.90 | 586.90 | -2.55% | 521,240 |
| Jun 25, 2026 | 581.05 | 611.65 | 574.25 | 602.25 | 602.25 | 3.81% | 2,062,619 |
| Jun 24, 2026 | 585.30 | 591.05 | 575.55 | 580.15 | 580.15 | -0.88% | 544,413 |
| Jun 23, 2026 | 614.10 | 616.95 | 581.25 | 585.30 | 585.30 | -3.87% | 1,507,732 |
| Jun 22, 2026 | 563.00 | 619.60 | 563.00 | 608.85 | 608.85 | 9.27% | 5,226,345 |
| Jun 19, 2026 | 552.55 | 563.40 | 545.05 | 557.20 | 557.20 | 1.41% | 1,531,176 |
| Jun 18, 2026 | 579.45 | 583.90 | 546.05 | 549.45 | 549.45 | -4.25% | 1,441,090 |
| Jun 17, 2026 | 596.70 | 598.50 | 569.60 | 573.85 | 573.85 | -3.39% | 698,870 |
| Jun 16, 2026 | 615.00 | 615.00 | 591.00 | 594.00 | 594.00 | -2.46% | 581,026 |
| Jun 15, 2026 | 615.60 | 631.00 | 603.00 | 609.00 | 609.00 | -0.52% | 852,332 |
| Jun 12, 2026 | 606.00 | 617.70 | 590.50 | 612.20 | 612.20 | 3.12% | 662,738 |
| Jun 11, 2026 | 583.00 | 598.00 | 567.55 | 593.70 | 593.70 | 2.04% | 1,057,756 |
| Jun 10, 2026 | 608.30 | 615.80 | 571.80 | 581.85 | 581.85 | -3.40% | 1,038,213 |
| Jun 9, 2026 | 623.45 | 629.40 | 592.90 | 602.35 | 602.35 | -1.94% | 1,720,796 |
| Jun 8, 2026 | 620.00 | 644.90 | 605.45 | 614.25 | 614.25 | -2.48% | 2,963,897 |
| Jun 5, 2026 | 663.50 | 689.70 | 617.15 | 629.85 | 629.85 | -3.38% | 10,210,700 |
| Jun 4, 2026 | 697.95 | 749.65 | 641.10 | 651.90 | 651.90 | -5.84% | 23,446,930 |
| Jun 3, 2026 | 605.00 | 708.70 | 605.00 | 692.30 | 692.30 | 17.22% | 19,402,070 |
| Jun 2, 2026 | 507.40 | 590.60 | 501.60 | 590.60 | 590.60 | 19.99% | 18,614,100 |
| Jun 1, 2026 | 570.00 | 572.50 | 492.00 | 492.20 | 492.20 | -19.96% | 2,758,222 |
| May 29, 2026 | 635.95 | 639.70 | 599.55 | 614.95 | 614.95 | -1.81% | 730,284 |
| May 27, 2026 | 634.90 | 639.20 | 623.05 | 626.30 | 626.30 | -1.35% | 236,217 |
| May 26, 2026 | 638.00 | 648.00 | 630.15 | 634.85 | 634.85 | -0.07% | 300,736 |
| May 25, 2026 | 661.00 | 661.00 | 626.60 | 635.30 | 635.30 | -2.22% | 573,562 |
| May 22, 2026 | 658.80 | 680.00 | 645.00 | 649.75 | 649.75 | -0.68% | 301,156 |
| May 21, 2026 | 660.00 | 680.20 | 642.00 | 654.20 | 654.20 | 0.55% | 363,972 |