JFL Life Sciences Limited (NSE:JFLLIFE)
India
· Delayed Price · Currency is INR 9.40
0.00 (0.00%)
At close: Apr 28, 2026
JFL Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | 18,000 |
| Apr 23, 2026 | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | 4.37% | 36,000 |
| Apr 22, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | - | 18,000 |
| Apr 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 18,000 |
| Apr 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | 6,000 |
| Apr 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 6,000 |
| Apr 15, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | 3.78% | 18,000 |
| Apr 8, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 3.93% | 12,000 |
| Apr 6, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 4.09% | 18,000 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.55 | 8.55 | 8.55 | -4.47% | 60,000 |
| Apr 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | 6,000 |
| Mar 30, 2026 | 9.20 | 9.20 | 8.55 | 8.55 | 8.55 | -3.39% | 36,000 |
| Mar 27, 2026 | 9.20 | 9.30 | 8.85 | 8.85 | 8.85 | -4.84% | 66,000 |
| Mar 25, 2026 | 9.20 | 9.80 | 9.20 | 9.30 | 9.30 | -2.11% | 90,000 |
| Mar 24, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 36,000 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -4.52% | 48,000 |
| Mar 20, 2026 | 9.80 | 9.95 | 9.65 | 9.95 | 9.95 | 1.53% | 54,000 |
| Mar 19, 2026 | 9.80 | 9.90 | 9.60 | 9.80 | 9.80 | - | 60,000 |
| Mar 18, 2026 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | 1.55% | 54,000 |
| Mar 17, 2026 | 9.55 | 9.85 | 9.55 | 9.65 | 9.65 | -3.50% | 24,000 |
| Mar 16, 2026 | 10.10 | 10.10 | 9.75 | 10.00 | 10.00 | -2.44% | 60,000 |
| Mar 13, 2026 | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | -4.65% | 24,000 |
| Mar 11, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 6,000 |
| Mar 9, 2026 | 11.65 | 11.70 | 10.85 | 11.00 | 10.50 | -2.22% | 72,000 |
| Mar 6, 2026 | 10.95 | 11.25 | 10.65 | 11.25 | 10.74 | 2.74% | 42,000 |
| Mar 5, 2026 | 10.45 | 11.20 | 10.45 | 10.95 | 10.45 | - | 78,000 |
| Mar 4, 2026 | 10.20 | 10.95 | 10.20 | 10.95 | 10.45 | 4.78% | 30,000 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 9.97 | -5.00% | 18,000 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | 12,000 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | 4.76% | 12,000 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.02 | -3.67% | 6,000 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.40 | 4.81% | 6,000 |
| Feb 23, 2026 | 10.75 | 10.75 | 10.40 | 10.40 | 9.93 | - | 12,000 |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.93 | -4.59% | 12,000 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.40 | -4.80% | 12,000 |
| Feb 17, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 10.93 | - | 6,000 |
| Feb 16, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 10.93 | -4.58% | 18,000 |
| Feb 10, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 11.45 | 4.80% | 12,000 |
| Feb 9, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 10.93 | 4.57% | 12,000 |
| Feb 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | - | 6,000 |
| Feb 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | 3.79% | 12,000 |
| Feb 4, 2026 | 10.95 | 10.95 | 10.45 | 10.55 | 10.07 | -3.65% | 24,000 |
| Feb 3, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | 4.78% | 6,000 |
| Feb 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 9.97 | -5.00% | 12,000 |
| Feb 1, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.50 | 0.46% | 12,000 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | 4.78% | 36,000 |
| Jan 29, 2026 | 10.15 | 10.45 | 10.15 | 10.45 | 9.97 | 3.98% | 114,000 |
| Jan 23, 2026 | 10.70 | 10.70 | 10.00 | 10.05 | 9.59 | -2.43% | 18,000 |
| Jan 21, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 9.83 | -2.83% | 24,000 |
| Jan 20, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.12 | -4.07% | 48,000 |
| Jan 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.55 | - | 6,000 |
| Jan 16, 2026 | 10.60 | 11.05 | 10.60 | 11.05 | 10.55 | 0.45% | 18,000 |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | 6,000 |
| Jan 13, 2026 | 10.85 | 11.00 | 10.80 | 11.00 | 10.50 | -3.08% | 54,000 |
| Jan 12, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 10.83 | -4.22% | 18,000 |
| Jan 9, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.31 | - | 48,000 |
| Jan 8, 2026 | 11.50 | 12.20 | 11.50 | 11.85 | 11.31 | -0.42% | 24,000 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.36 | -0.83% | 12,000 |
| Jan 6, 2026 | 11.80 | 12.00 | 11.75 | 12.00 | 11.45 | -2.83% | 24,000 |
| Jan 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 11.79 | -5.00% | 6,000 |
| Jan 1, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 12.41 | 4.00% | 18,000 |
| Dec 31, 2025 | 11.45 | 12.50 | 11.45 | 12.50 | 11.93 | 3.73% | 66,000 |
| Dec 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.50 | -4.74% | 6,000 |
| Dec 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.07 | -4.89% | 12,000 |
| Dec 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.70 | -5.00% | 6,000 |
| Dec 24, 2025 | 14.70 | 15.40 | 14.00 | 14.00 | 13.36 | -4.76% | 120,000 |
| Dec 23, 2025 | 14.60 | 14.70 | 14.50 | 14.70 | 14.03 | 5.00% | 186,000 |
| Dec 22, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 13.36 | 4.87% | 42,000 |
| Dec 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 12.74 | 4.71% | 12,000 |
| Dec 18, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.17 | 4.94% | 126,000 |
| Dec 17, 2025 | 11.80 | 12.15 | 11.05 | 12.15 | 11.60 | 4.74% | 162,000 |
| Dec 16, 2025 | 11.75 | 11.75 | 11.50 | 11.60 | 11.07 | 3.11% | 42,000 |
| Dec 15, 2025 | 11.10 | 11.50 | 11.10 | 11.25 | 10.74 | -1.75% | 30,000 |
| Dec 11, 2025 | 11.25 | 11.50 | 11.00 | 11.45 | 10.93 | 1.33% | 54,000 |
| Dec 10, 2025 | 11.45 | 11.75 | 11.25 | 11.30 | 10.79 | -4.24% | 90,000 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.26 | 1.29% | 6,000 |
| Dec 8, 2025 | 11.50 | 11.70 | 11.50 | 11.65 | 11.12 | -2.10% | 30,000 |
| Dec 5, 2025 | 11.40 | 11.95 | 11.40 | 11.90 | 11.36 | 4.39% | 36,000 |
| Dec 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.88 | -5.00% | 6,000 |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.45 | 0.84% | 6,000 |
| Nov 27, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.36 | -2.46% | 24,000 |
| Nov 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.65 | 2.52% | 6,000 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.36 | -4.80% | 30,000 |
| Nov 21, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 11.93 | -3.10% | 18,000 |
| Nov 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.31 | -0.39% | 6,000 |
| Nov 17, 2025 | 12.75 | 13.00 | 12.75 | 12.95 | 12.36 | -3.36% | 18,000 |
| Nov 12, 2025 | 13.90 | 13.90 | 13.40 | 13.40 | 12.79 | -0.74% | 18,000 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.89 | 3.85% | 6,000 |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.41 | -1.89% | 12,000 |
| Nov 3, 2025 | 13.25 | 13.50 | 13.25 | 13.25 | 12.65 | -3.99% | 30,000 |
| Oct 31, 2025 | 14.40 | 14.40 | 13.80 | 13.80 | 13.17 | - | 18,000 |
| Oct 30, 2025 | 15.00 | 15.00 | 13.70 | 13.80 | 13.17 | -4.17% | 114,000 |
| Oct 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.75 | 4.73% | 36,000 |
| Oct 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.12 | 4.96% | 18,000 |