Jeena Sikho Lifecare Limited (NSE:JSLL)
India · Delayed Price · Currency is INR 492.20
-122.75 (-19.96%)
At close: Jun 1, 2026
Jeena Sikho Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 652.50 | 660.70 | 638.50 | 650.60 | 650.60 | -0.57% | 251,410 |
| May 19, 2026 | 639.35 | 676.85 | 631.45 | 654.35 | 654.35 | 3.63% | 408,218 |
| May 18, 2026 | 635.25 | 640.95 | 610.10 | 631.40 | 631.40 | -1.20% | 284,230 |
| May 15, 2026 | 658.00 | 662.65 | 625.05 | 639.10 | 639.10 | -2.69% | 611,371 |
| May 14, 2026 | 721.85 | 722.00 | 647.35 | 656.75 | 656.75 | -8.20% | 920,523 |
| May 13, 2026 | 727.25 | 752.10 | 710.40 | 715.45 | 715.45 | -3.06% | 287,235 |
| May 12, 2026 | 768.80 | 776.60 | 730.85 | 738.05 | 738.05 | -4.61% | 444,960 |
| May 11, 2026 | 749.00 | 784.45 | 736.00 | 773.70 | 773.70 | 3.40% | 614,231 |
| May 8, 2026 | 738.95 | 763.80 | 730.00 | 748.25 | 748.25 | 1.33% | 409,889 |
| May 7, 2026 | 761.80 | 768.80 | 733.10 | 738.45 | 738.45 | -1.96% | 455,781 |
| May 6, 2026 | 757.35 | 764.00 | 718.55 | 753.20 | 753.20 | 4.73% | 1,327,136 |
| May 5, 2026 | 686.00 | 728.00 | 679.80 | 719.20 | 719.20 | 4.83% | 891,845 |
| May 4, 2026 | 675.15 | 690.95 | 670.95 | 686.05 | 686.05 | 1.65% | 150,794 |
| Apr 30, 2026 | 673.00 | 679.90 | 665.00 | 674.90 | 674.90 | -0.08% | 118,761 |
| Apr 29, 2026 | 678.50 | 690.00 | 668.00 | 675.45 | 675.45 | 0.07% | 168,798 |
| Apr 28, 2026 | 688.00 | 694.45 | 667.55 | 674.95 | 674.95 | -1.21% | 184,455 |
| Apr 27, 2026 | 643.25 | 695.00 | 635.00 | 683.25 | 683.25 | 7.82% | 475,808 |
| Apr 24, 2026 | 664.00 | 665.95 | 631.35 | 633.70 | 633.70 | -4.24% | 196,651 |
| Apr 23, 2026 | 683.80 | 683.85 | 657.10 | 661.75 | 661.75 | -2.95% | 134,687 |
| Apr 22, 2026 | 676.05 | 685.25 | 671.10 | 681.85 | 681.85 | 0.86% | 180,964 |
| Apr 21, 2026 | 685.90 | 685.90 | 672.25 | 676.05 | 676.05 | 0.05% | 110,863 |
| Apr 20, 2026 | 680.10 | 696.00 | 672.50 | 675.70 | 675.70 | -1.54% | 207,707 |
| Apr 17, 2026 | 683.00 | 688.45 | 673.50 | 686.25 | 686.25 | 0.97% | 171,383 |
| Apr 16, 2026 | 693.60 | 693.60 | 671.15 | 679.65 | 679.65 | -0.22% | 163,178 |
| Apr 15, 2026 | 679.00 | 686.90 | 671.50 | 681.15 | 681.15 | 3.03% | 239,009 |
| Apr 13, 2026 | 648.30 | 670.45 | 639.10 | 661.15 | 661.15 | -0.86% | 168,471 |
| Apr 10, 2026 | 659.00 | 676.00 | 653.55 | 666.90 | 666.90 | 2.47% | 207,580 |
| Apr 9, 2026 | 662.50 | 662.50 | 647.25 | 650.85 | 650.85 | -0.72% | 134,485 |
| Apr 8, 2026 | 651.45 | 657.70 | 630.00 | 655.60 | 655.60 | 5.77% | 493,167 |
| Apr 7, 2026 | 614.70 | 625.00 | 598.30 | 619.85 | 619.85 | 0.64% | 331,731 |
| Apr 6, 2026 | 610.25 | 623.70 | 591.55 | 615.90 | 615.90 | 1.53% | 253,468 |
| Apr 2, 2026 | 578.00 | 616.00 | 565.15 | 606.60 | 606.60 | 3.03% | 1,117,789 |
| 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 |