Jiwanram Sheoduttrai Industries Limited (NSE:JIWANRAM)
India
· Delayed Price · Currency is INR 5.05
+0.05 (1.00%)
Mar 10, 2026, 9:47 AM IST
NSE:JIWANRAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.55 | 5.90 | 4.55 | 5.00 | 5.00 | - | 60,000 |
| Mar 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.01% | 12,000 |
| Mar 2, 2026 | 5.05 | 5.05 | 4.80 | 4.95 | 4.95 | -1.98% | 18,000 |
| Feb 26, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 18,000 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 18,000 |
| Feb 24, 2026 | 5.40 | 5.40 | 5.00 | 5.20 | 5.20 | -3.70% | 18,000 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 12,000 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 2.86% | 30,000 |
| Feb 19, 2026 | 5.30 | 6.25 | 5.25 | 5.25 | 5.25 | -1.87% | 72,000 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -5.31% | 30,000 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | 6,000 |
| Feb 16, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2.63% | 18,000 |
| Feb 13, 2026 | 6.30 | 6.35 | 5.70 | 5.70 | 5.70 | 3.64% | 36,000 |
| Feb 12, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 18,000 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 12,000 |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | 6,000 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 12,000 |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 18,000 |
| Feb 5, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 12,000 |
| Feb 4, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 18,000 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 24,000 |
| Feb 2, 2026 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | -5.50% | 12,000 |
| Feb 1, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 12,000 |
| Jan 30, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 0.95% | 12,000 |
| Jan 27, 2026 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | -7.89% | 24,000 |
| Jan 22, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 7.55% | 18,000 |
| Jan 21, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -4.50% | 24,000 |
| Jan 20, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | 0.91% | 18,000 |
| Jan 19, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | -5.17% | 12,000 |
| Jan 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 10.48% | 12,000 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -4.55% | 12,000 |
| Jan 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 12,000 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 18,000 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 18,000 |
| Jan 8, 2026 | 6.00 | 6.00 | 4.80 | 5.80 | 5.80 | -3.33% | 78,000 |
| Jan 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,000 |
| Jan 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,000 |
| Jan 5, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 24,000 |
| Jan 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 12,000 |
| Dec 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 6,000 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 6,000 |
| Dec 23, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -7.69% | 18,000 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 18,000 |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,000 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,000 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 6,000 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | 6,000 |
| Dec 15, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -5.34% | 18,000 |
| Dec 12, 2025 | 6.00 | 6.95 | 6.00 | 6.55 | 6.55 | 11.97% | 60,000 |
| Dec 11, 2025 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | -2.50% | 24,000 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,000 |
| Dec 8, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 18,000 |
| Dec 5, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 30,000 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,000 |
| Dec 3, 2025 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | - | 18,000 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 36,000 |
| Dec 1, 2025 | 6.90 | 6.90 | 6.00 | 6.40 | 6.40 | -1.54% | 78,000 |
| Nov 28, 2025 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -3.70% | 72,000 |
| Nov 27, 2025 | 6.50 | 6.90 | 6.50 | 6.75 | 6.75 | -2.88% | 18,000 |
| Nov 25, 2025 | 6.70 | 6.95 | 6.50 | 6.95 | 6.95 | -0.71% | 48,000 |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 6,000 |
| Nov 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 18,000 |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 6,000 |
| Nov 18, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 6.06% | 18,000 |
| Nov 17, 2025 | 6.55 | 6.75 | 6.55 | 6.60 | 6.60 | -5.04% | 36,000 |
| Nov 14, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | 12,000 |
| Nov 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 6,000 |
| Nov 12, 2025 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | - | 96,000 |
| Nov 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 54,000 |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 18,000 |
| Nov 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | 12,000 |
| Nov 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 6,000 |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 6,000 |
| Oct 30, 2025 | 7.05 | 7.15 | 6.95 | 7.15 | 7.15 | 2.14% | 36,000 |
| Oct 29, 2025 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | -0.71% | 24,000 |
| Oct 28, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 30,000 |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 30,000 |
| Oct 24, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 4.35% | 24,000 |
| Oct 21, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | 12,000 |
| Oct 20, 2025 | 7.50 | 7.50 | 7.00 | 7.30 | 7.30 | 5.80% | 18,000 |
| Oct 17, 2025 | 7.00 | 7.00 | 6.65 | 6.90 | 6.90 | -1.43% | 60,000 |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 24,000 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 6,000 |
| Oct 14, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 24,000 |
| Oct 13, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 18,000 |
| Oct 8, 2025 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 2.86% | 24,000 |
| Oct 6, 2025 | 7.50 | 7.50 | 6.00 | 7.00 | 7.00 | -4.76% | 54,000 |
| Oct 3, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 18,000 |
| Oct 1, 2025 | 7.30 | 7.40 | 7.05 | 7.40 | 7.40 | -6.33% | 54,000 |
| Sep 30, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.27% | 18,000 |
| Sep 29, 2025 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -3.77% | 18,000 |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 6,000 |
| Sep 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 18,000 |
| Sep 22, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 30,000 |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 6,000 |
| Sep 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 12,000 |
| Sep 12, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -0.62% | 36,000 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -1.23% | 24,000 |
| Sep 10, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 18,000 |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 12,000 |