JFL Life Sciences Limited (NSE:JFLLIFE)
India
· Delayed Price · Currency is INR 11.00
-0.25 (-2.22%)
At close: Mar 9, 2026
JFL Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.65 | 11.70 | 10.85 | 11.00 | 11.00 | -2.22% | 72,000 |
| Mar 6, 2026 | 10.95 | 11.25 | 10.65 | 11.25 | 11.25 | 2.74% | 42,000 |
| Mar 5, 2026 | 10.45 | 11.20 | 10.45 | 10.95 | 10.95 | - | 78,000 |
| Mar 4, 2026 | 10.20 | 10.95 | 10.20 | 10.95 | 10.95 | 4.78% | 30,000 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -5.00% | 18,000 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12,000 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 12,000 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 6,000 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | 6,000 |
| Feb 23, 2026 | 10.75 | 10.75 | 10.40 | 10.40 | 10.40 | - | 12,000 |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | 12,000 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.80% | 12,000 |
| Feb 17, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 6,000 |
| Feb 16, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.58% | 18,000 |
| Feb 10, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | 4.80% | 12,000 |
| Feb 9, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.57% | 12,000 |
| Feb 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 6,000 |
| Feb 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 3.79% | 12,000 |
| Feb 4, 2026 | 10.95 | 10.95 | 10.45 | 10.55 | 10.55 | -3.65% | 24,000 |
| Feb 3, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4.78% | 6,000 |
| Feb 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 12,000 |
| Feb 1, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.46% | 12,000 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4.78% | 36,000 |
| Jan 29, 2026 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 3.98% | 114,000 |
| Jan 23, 2026 | 10.70 | 10.70 | 10.00 | 10.05 | 10.05 | -2.43% | 18,000 |
| Jan 21, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | -2.83% | 24,000 |
| Jan 20, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -4.07% | 48,000 |
| Jan 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 6,000 |
| Jan 16, 2026 | 10.60 | 11.05 | 10.60 | 11.05 | 11.05 | 0.45% | 18,000 |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,000 |
| Jan 13, 2026 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | -3.08% | 54,000 |
| Jan 12, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | -4.22% | 18,000 |
| Jan 9, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 48,000 |
| Jan 8, 2026 | 11.50 | 12.20 | 11.50 | 11.85 | 11.85 | -0.42% | 24,000 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 12,000 |
| Jan 6, 2026 | 11.80 | 12.00 | 11.75 | 12.00 | 12.00 | -2.83% | 24,000 |
| Jan 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -5.00% | 6,000 |
| Jan 1, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 4.00% | 18,000 |
| Dec 31, 2025 | 11.45 | 12.50 | 11.45 | 12.50 | 12.50 | 3.73% | 66,000 |
| Dec 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.74% | 6,000 |
| Dec 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.89% | 12,000 |
| Dec 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 6,000 |
| Dec 24, 2025 | 14.70 | 15.40 | 14.00 | 14.00 | 14.00 | -4.76% | 120,000 |
| Dec 23, 2025 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 5.00% | 186,000 |
| Dec 22, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 4.87% | 42,000 |
| Dec 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 4.71% | 12,000 |
| Dec 18, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | 4.94% | 126,000 |
| Dec 17, 2025 | 11.80 | 12.15 | 11.05 | 12.15 | 12.15 | 4.74% | 162,000 |
| Dec 16, 2025 | 11.75 | 11.75 | 11.50 | 11.60 | 11.60 | 3.11% | 42,000 |
| Dec 15, 2025 | 11.10 | 11.50 | 11.10 | 11.25 | 11.25 | -1.75% | 30,000 |
| Dec 11, 2025 | 11.25 | 11.50 | 11.00 | 11.45 | 11.45 | 1.33% | 54,000 |
| Dec 10, 2025 | 11.45 | 11.75 | 11.25 | 11.30 | 11.30 | -4.24% | 90,000 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | 6,000 |
| Dec 8, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.65 | -2.10% | 30,000 |
| Dec 5, 2025 | 11.40 | 11.95 | 11.40 | 11.90 | 11.90 | 4.39% | 36,000 |
| Dec 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | 6,000 |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 6,000 |
| Nov 27, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | -2.46% | 24,000 |
| Nov 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | 6,000 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -4.80% | 30,000 |
| Nov 21, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | -3.10% | 18,000 |
| Nov 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 6,000 |
| Nov 17, 2025 | 12.75 | 13.00 | 12.75 | 12.95 | 12.95 | -3.36% | 18,000 |
| Nov 12, 2025 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -0.74% | 18,000 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 6,000 |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | 12,000 |
| Nov 3, 2025 | 13.25 | 13.50 | 13.25 | 13.25 | 13.25 | -3.99% | 30,000 |
| Oct 31, 2025 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | - | 18,000 |
| Oct 30, 2025 | 15.00 | 15.00 | 13.70 | 13.80 | 13.80 | -4.17% | 114,000 |
| Oct 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.73% | 36,000 |
| Oct 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4.96% | 18,000 |
| Oct 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | 72,000 |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 6,000 |
| Oct 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 6,000 |
| Oct 20, 2025 | 12.85 | 12.85 | 12.30 | 12.30 | 12.30 | -0.81% | 12,000 |
| Oct 17, 2025 | 12.75 | 12.75 | 12.30 | 12.40 | 12.40 | -0.80% | 42,000 |
| Oct 16, 2025 | 12.50 | 12.50 | 12.15 | 12.50 | 12.50 | - | 48,000 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | 0.81% | 24,000 |
| Oct 14, 2025 | 12.40 | 12.40 | 12.05 | 12.40 | 12.40 | 4.64% | 30,000 |
| Oct 13, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -3.27% | 6,000 |
| Oct 10, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | 12,000 |
| Oct 9, 2025 | 11.85 | 12.50 | 11.85 | 12.50 | 12.50 | 1.21% | 24,000 |
| Oct 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.76% | 6,000 |
| Oct 6, 2025 | 12.40 | 12.75 | 12.40 | 12.70 | 12.70 | -0.39% | 18,000 |
| Oct 3, 2025 | 12.30 | 12.75 | 12.30 | 12.75 | 12.75 | -1.54% | 36,000 |
| Oct 1, 2025 | 12.30 | 12.95 | 12.30 | 12.95 | 12.95 | - | 18,000 |
| Sep 30, 2025 | 12.45 | 13.00 | 12.40 | 12.95 | 12.95 | 1.97% | 24,000 |
| Sep 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 12,000 |
| Sep 26, 2025 | 12.65 | 12.90 | 12.65 | 12.70 | 12.70 | -2.31% | 42,000 |
| Sep 24, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -2.26% | 12,000 |
| Sep 22, 2025 | 13.25 | 13.50 | 13.25 | 13.30 | 13.30 | -1.48% | 24,000 |
| Sep 18, 2025 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -1.10% | 36,000 |
| Sep 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.87% | 12,000 |
| Sep 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 6,000 |
| Sep 15, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 24,000 |
| Sep 12, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -0.38% | 18,000 |
| Sep 11, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | -1.51% | 12,000 |
| Sep 10, 2025 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | -2.57% | 24,000 |
| Sep 9, 2025 | 13.70 | 14.00 | 13.30 | 13.60 | 13.60 | -1.81% | 66,000 |