Jeena Sikho Lifecare Limited (NSE:JSLL)
India · Delayed Price · Currency is INR 480.80
-20.00 (-3.99%)
At close: Oct 1, 2026
Jeena Sikho Lifecare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 500.00 | 502.00 | 474.00 | 480.80 | 480.80 | -3.99% | 905,116 |
| Sep 30, 2026 | 509.45 | 512.90 | 494.60 | 500.80 | 500.80 | -1.70% | 559,788 |
| Sep 29, 2026 | 501.90 | 515.85 | 486.60 | 509.45 | 509.45 | 1.50% | 1,183,266 |
| Sep 28, 2026 | 510.90 | 510.90 | 497.00 | 501.90 | 501.90 | -1.25% | 268,010 |
| Sep 25, 2026 | 507.30 | 512.80 | 505.40 | 508.25 | 508.25 | -0.57% | 162,157 |
| Sep 24, 2026 | 522.00 | 529.55 | 510.00 | 511.15 | 511.15 | -2.51% | 212,822 |
| Sep 23, 2026 | 517.40 | 528.90 | 516.20 | 524.30 | 524.30 | 1.73% | 426,083 |
| Sep 22, 2026 | 507.10 | 530.75 | 507.10 | 515.40 | 515.40 | 1.44% | 504,867 |
| Sep 21, 2026 | 505.10 | 510.50 | 505.00 | 508.10 | 508.10 | 0.43% | 223,216 |
| Sep 18, 2026 | 494.40 | 513.00 | 494.00 | 510.40 | 505.90 | 4.00% | 341,598 |
| Sep 17, 2026 | 497.05 | 503.80 | 487.75 | 490.75 | 486.42 | -1.27% | 252,582 |
| Sep 16, 2026 | 500.00 | 501.95 | 485.10 | 497.05 | 492.67 | -0.64% | 485,564 |
| Sep 15, 2026 | 514.80 | 515.00 | 497.00 | 500.25 | 495.84 | -2.27% | 305,700 |
| Sep 11, 2026 | 516.00 | 516.70 | 507.00 | 511.85 | 507.34 | -1.24% | 342,560 |
| Sep 10, 2026 | 506.20 | 535.15 | 505.40 | 518.30 | 513.73 | 2.39% | 993,037 |
| Sep 9, 2026 | 505.45 | 512.25 | 499.90 | 506.20 | 501.74 | 0.15% | 523,561 |
| Sep 8, 2026 | 515.00 | 518.60 | 503.05 | 505.45 | 500.99 | -2.19% | 357,058 |
| Sep 7, 2026 | 518.65 | 531.05 | 513.70 | 516.75 | 512.19 | 0.09% | 604,190 |
| Sep 4, 2026 | 504.40 | 529.90 | 502.15 | 516.30 | 511.75 | 2.96% | 921,231 |
| Sep 3, 2026 | 502.00 | 509.80 | 500.00 | 501.45 | 497.03 | -2.38% | 606,645 |
| Sep 2, 2026 | 503.45 | 517.95 | 495.85 | 513.65 | 509.12 | 2.03% | 394,505 |
| Sep 1, 2026 | 513.05 | 513.25 | 501.20 | 503.45 | 499.01 | -1.49% | 332,462 |
| Aug 31, 2026 | 510.05 | 529.90 | 506.15 | 511.05 | 506.54 | -0.28% | 595,768 |
| Aug 28, 2026 | 505.00 | 515.00 | 502.60 | 512.50 | 507.98 | 2.11% | 361,458 |
| Aug 27, 2026 | 514.05 | 515.95 | 500.10 | 501.90 | 497.47 | -2.40% | 309,670 |
| Aug 26, 2026 | 519.80 | 521.00 | 511.00 | 514.25 | 509.72 | -0.40% | 296,437 |
| Aug 25, 2026 | 515.00 | 519.00 | 509.00 | 516.30 | 511.75 | 0.98% | 277,056 |
| Aug 24, 2026 | 509.70 | 536.00 | 507.80 | 511.30 | 506.79 | 1.18% | 538,095 |
| Aug 21, 2026 | 510.00 | 514.15 | 504.05 | 505.35 | 500.89 | -0.17% | 306,103 |
| Aug 20, 2026 | 499.50 | 518.95 | 499.40 | 506.20 | 501.74 | 1.73% | 618,638 |
| Aug 19, 2026 | 511.00 | 511.05 | 494.35 | 497.60 | 493.21 | -2.04% | 386,195 |
| Aug 18, 2026 | 510.05 | 518.00 | 505.50 | 507.95 | 503.47 | -1.81% | 426,512 |
| Aug 17, 2026 | 521.00 | 523.00 | 503.90 | 517.30 | 512.74 | -0.78% | 646,563 |
| Aug 14, 2026 | 529.40 | 536.25 | 515.50 | 521.35 | 516.75 | -1.51% | 359,295 |
| Aug 13, 2026 | 515.50 | 532.40 | 509.00 | 529.35 | 524.68 | 3.49% | 553,148 |
| Aug 12, 2026 | 539.25 | 541.45 | 505.00 | 511.50 | 506.99 | -5.14% | 888,284 |
| Aug 11, 2026 | 538.00 | 548.45 | 533.75 | 539.20 | 534.45 | -0.14% | 1,151,819 |
| Aug 10, 2026 | 538.00 | 560.95 | 520.10 | 539.95 | 535.19 | -9.72% | 3,722,539 |
| Aug 7, 2026 | 607.25 | 612.35 | 591.30 | 598.10 | 592.83 | -1.02% | 531,096 |
| Aug 6, 2026 | 583.20 | 610.00 | 576.85 | 604.25 | 598.92 | 4.32% | 960,929 |
| Aug 5, 2026 | 576.95 | 590.00 | 575.00 | 579.25 | 574.14 | 0.88% | 345,655 |
| Aug 4, 2026 | 579.50 | 585.00 | 569.90 | 574.20 | 569.14 | -1.42% | 285,505 |
| Aug 3, 2026 | 595.60 | 602.05 | 573.20 | 582.50 | 577.36 | -0.62% | 415,999 |
| Jul 31, 2026 | 572.00 | 594.00 | 564.45 | 586.15 | 580.98 | 3.38% | 646,373 |
| Jul 30, 2026 | 564.80 | 571.85 | 558.25 | 567.00 | 562.00 | 0.37% | 217,059 |
| Jul 29, 2026 | 569.00 | 582.95 | 562.00 | 564.90 | 559.92 | 0.08% | 621,946 |
| Jul 28, 2026 | 562.05 | 572.25 | 553.00 | 564.45 | 559.47 | -0.16% | 581,139 |
| Jul 27, 2026 | 557.50 | 581.45 | 557.50 | 565.35 | 560.37 | 1.90% | 483,511 |
| Jul 24, 2026 | 559.00 | 560.00 | 544.00 | 554.80 | 549.91 | -0.89% | 503,062 |
| Jul 23, 2026 | 559.85 | 574.35 | 554.50 | 559.80 | 554.86 | 0.08% | 337,378 |