Skip to main content
Jupiter Life Line Hospitals Limited (NSE:JLHL)
India flag India · Delayed Price · Currency is INR
1,239.50
-12.00 (-0.96%)
Apr 29, 2026, 3:30 PM IST

NSE:JLHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,243.801,254.401,234.001,239.501,239.50-0.96%53,293
Apr 28, 20261,269.601,270.501,237.001,251.501,251.50-1.43%27,402
Apr 27, 20261,265.901,278.001,227.101,269.601,269.601.80%36,394
Apr 24, 20261,287.901,287.901,241.001,247.201,247.20-1.27%7,433
Apr 23, 20261,298.801,298.801,254.001,263.201,263.20-2.24%12,051
Apr 22, 20261,298.801,298.801,278.501,292.201,292.200.10%7,328
Apr 21, 20261,296.001,296.001,280.301,290.901,290.900.34%7,069
Apr 20, 20261,285.501,290.001,264.101,286.501,286.500.36%10,658
Apr 17, 20261,283.001,285.001,265.201,281.901,281.900.63%10,768
Apr 16, 20261,265.001,280.001,264.801,273.901,273.900.92%11,897
Apr 15, 20261,253.001,269.501,241.001,262.301,262.301.50%12,234
Apr 13, 20261,245.001,252.801,224.901,243.701,243.70-0.85%8,964
Apr 10, 20261,247.901,260.001,236.101,254.401,254.401.27%8,477
Apr 9, 20261,215.001,240.001,210.101,238.701,238.701.62%15,540
Apr 8, 20261,229.001,229.001,205.001,218.901,218.901.16%24,788
Apr 7, 20261,199.901,221.801,194.601,204.901,204.900.42%16,006
Apr 6, 20261,229.101,238.301,178.001,199.901,199.90-2.38%43,081
Apr 2, 20261,246.901,254.901,222.501,229.101,229.10-1.43%18,915
Apr 1, 20261,290.801,290.801,242.001,246.901,246.90-2.68%25,073
Mar 30, 20261,269.901,313.701,216.001,281.201,281.200.13%152,147
Mar 27, 20261,277.101,305.001,249.901,279.501,279.500.09%201,031
Mar 25, 20261,269.201,299.001,248.501,278.301,278.301.47%22,239
Mar 24, 20261,267.501,267.501,249.001,259.801,259.800.13%40,295
Mar 23, 20261,272.901,272.901,235.401,258.201,258.20-0.84%13,036
Mar 20, 20261,292.301,292.301,241.601,268.901,268.90-1.08%16,745
Mar 19, 20261,272.401,290.001,262.101,282.701,282.700.05%8,360
Mar 18, 20261,258.001,294.701,258.001,282.001,282.001.80%35,987
Mar 17, 20261,281.501,281.501,252.601,259.301,259.30-1.00%5,808
Mar 16, 20261,240.901,287.001,240.901,272.001,272.001.74%22,800
Mar 13, 20261,261.201,265.501,232.601,250.201,250.20-0.30%8,699
Mar 12, 20261,241.101,268.901,235.301,254.001,254.000.09%6,243
Mar 11, 20261,283.901,288.901,248.201,252.901,252.90-0.95%6,900
Mar 10, 20261,274.901,275.001,242.601,264.901,264.901.10%7,476
Mar 9, 20261,260.801,260.801,233.001,251.101,251.10-0.77%5,815
Mar 6, 20261,279.401,324.201,251.001,260.801,260.80-3.36%32,200
Mar 5, 20261,295.001,335.001,288.001,304.601,304.601.04%22,496
Mar 4, 20261,280.001,299.001,242.601,291.201,291.201.41%19,056
Mar 2, 20261,203.301,295.001,202.001,273.301,273.300.91%10,349
Feb 27, 20261,310.001,313.301,253.201,261.801,261.80-3.36%40,812
Feb 26, 20261,274.501,313.001,270.701,305.701,305.702.09%9,006
Feb 25, 20261,283.201,304.901,265.001,279.001,279.00-0.43%15,905
Feb 24, 20261,230.001,299.001,225.901,284.501,284.504.66%20,122
Feb 23, 20261,215.601,234.801,205.001,227.301,227.301.29%6,980
Feb 20, 20261,230.001,232.001,207.001,211.701,211.70-1.65%13,664
Feb 19, 20261,233.001,238.301,223.001,232.001,232.00-0.08%6,901
Feb 18, 20261,231.501,251.901,227.101,233.001,233.00-0.20%5,815
Feb 17, 20261,232.001,247.901,226.101,235.501,235.500.28%5,484
Feb 16, 20261,240.201,250.401,225.001,232.001,232.00-0.66%7,700
Feb 13, 20261,260.001,260.001,206.001,240.201,240.20-1.20%19,398
Feb 12, 20261,266.001,281.901,242.001,255.301,255.30-1.42%7,760
Feb 11, 20261,263.101,324.601,256.201,273.401,273.40-0.37%28,569
Feb 10, 20261,249.001,299.901,242.601,278.101,278.102.37%17,262
Feb 9, 20261,270.801,274.901,237.101,248.501,248.50-0.26%39,069
Feb 6, 20261,218.501,255.801,211.401,251.801,251.802.73%8,759
Feb 5, 20261,230.001,263.501,198.801,218.501,218.50-0.60%41,968
Feb 4, 20261,250.001,250.001,213.101,225.901,225.90-2.51%36,391
Feb 3, 20261,259.901,291.701,238.001,257.501,257.500.73%164,432
Feb 2, 20261,307.601,333.801,242.101,248.401,248.40-4.53%64,066
Feb 1, 20261,350.001,350.001,297.001,307.601,307.60-3.23%30,535
Jan 30, 20261,301.401,396.501,275.001,351.201,351.204.17%29,192
Jan 29, 20261,302.301,308.801,290.201,297.101,297.10-0.67%9,995
Jan 28, 20261,320.001,328.701,294.101,305.801,305.80-1.27%44,457
Jan 27, 20261,328.101,348.001,298.101,322.601,322.600.09%30,349
Jan 23, 20261,337.101,359.001,310.001,321.401,321.40-0.86%5,967
Jan 22, 20261,328.001,354.901,328.001,332.801,332.800.65%15,098
Jan 21, 20261,318.301,331.301,315.001,324.201,324.20-1.06%16,880
Jan 20, 20261,323.301,348.901,316.201,338.401,338.400.20%42,243
Jan 19, 20261,328.001,365.001,320.001,335.701,335.70-0.81%26,382
Jan 16, 20261,380.001,380.001,327.101,346.601,346.60-1.41%27,906
Jan 14, 20261,365.001,380.001,320.001,365.801,365.800.81%36,003
Jan 13, 20261,327.301,399.001,312.001,354.801,354.801.87%31,956
Jan 12, 20261,324.501,340.101,301.301,329.901,329.900.81%15,541
Jan 9, 20261,358.001,358.001,314.501,319.201,319.20-2.99%33,366
Jan 8, 20261,357.801,376.001,355.001,359.801,359.800.15%6,472
Jan 7, 20261,400.001,400.001,350.001,357.801,357.80-2.32%29,109
Jan 6, 20261,402.001,402.801,383.001,390.101,390.10-0.43%6,227
Jan 5, 20261,414.401,414.401,390.001,396.101,396.10-0.31%6,436
Jan 2, 20261,397.001,408.801,391.201,400.401,400.400.19%12,051
Jan 1, 20261,394.901,410.201,385.101,397.801,397.800.32%16,038
Dec 31, 20251,394.701,397.601,384.201,393.401,393.400.04%6,188
Dec 30, 20251,383.901,415.001,380.001,392.801,392.80-0.36%17,265
Dec 29, 20251,419.901,419.901,378.101,397.901,397.900.63%16,444
Dec 26, 20251,406.001,406.001,385.401,389.101,389.10-0.74%6,846
Dec 24, 20251,400.001,400.001,384.701,399.501,399.50-0.02%16,276
Dec 23, 20251,391.001,403.001,375.001,399.801,399.801.18%19,247
Dec 22, 20251,409.001,409.001,378.501,383.501,383.50-1.28%16,744
Dec 19, 20251,360.301,409.001,360.001,401.401,401.403.02%16,760
Dec 18, 20251,404.001,410.001,357.001,360.301,360.30-2.63%80,627
Dec 17, 20251,403.701,411.001,385.001,397.001,397.00-0.73%213,609
Dec 16, 20251,420.001,442.901,400.001,407.301,407.30-0.20%20,657
Dec 15, 20251,404.001,435.001,404.001,410.101,410.10-0.61%5,080
Dec 12, 20251,400.901,423.901,399.201,418.801,418.801.28%17,712
Dec 11, 20251,428.901,428.901,398.501,400.901,400.90-0.96%17,607
Dec 10, 20251,407.101,425.001,404.801,414.501,414.500.29%23,585
Dec 9, 20251,431.001,431.201,405.501,410.401,410.40-0.96%19,039
Dec 8, 20251,425.101,440.501,415.701,424.001,424.00-0.58%25,067
Dec 5, 20251,454.901,454.901,420.201,432.301,432.30-0.57%22,793
Dec 4, 20251,450.101,453.001,434.001,440.501,440.50-1.29%15,274
Dec 3, 20251,460.001,467.001,430.501,459.301,459.300.62%13,695
Dec 2, 20251,459.601,489.801,435.001,450.301,450.30-1.63%14,848