Jeena Sikho Lifecare Limited (NSE:JSLL)
India
· Delayed Price · Currency is INR 674.95
-8.30 (-1.21%)
At close: Apr 28, 2026
Jeena Sikho Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 688.00 | 694.45 | 667.55 | 674.95 | 674.95 | -1.21% | 184,455 |
| Apr 27, 2026 | 643.25 | 695.00 | 635.00 | 683.25 | 683.25 | 7.82% | 475,808 |
| Apr 24, 2026 | 664.00 | 665.95 | 631.35 | 633.70 | 633.70 | -4.24% | 196,651 |
| Apr 23, 2026 | 683.80 | 683.85 | 657.10 | 661.75 | 661.75 | -2.95% | 134,687 |
| Apr 22, 2026 | 676.05 | 685.25 | 671.10 | 681.85 | 681.85 | 0.86% | 180,964 |
| Apr 21, 2026 | 685.90 | 685.90 | 672.25 | 676.05 | 676.05 | 0.05% | 110,863 |
| Apr 20, 2026 | 680.10 | 696.00 | 672.50 | 675.70 | 675.70 | -1.54% | 207,707 |
| Apr 17, 2026 | 683.00 | 688.45 | 673.50 | 686.25 | 686.25 | 0.97% | 171,383 |
| Apr 16, 2026 | 693.60 | 693.60 | 671.15 | 679.65 | 679.65 | -0.22% | 163,178 |
| Apr 15, 2026 | 679.00 | 686.90 | 671.50 | 681.15 | 681.15 | 3.03% | 239,009 |
| Apr 13, 2026 | 648.30 | 670.45 | 639.10 | 661.15 | 661.15 | -0.86% | 168,471 |
| Apr 10, 2026 | 659.00 | 676.00 | 653.55 | 666.90 | 666.90 | 2.47% | 207,580 |
| Apr 9, 2026 | 662.50 | 662.50 | 647.25 | 650.85 | 650.85 | -0.72% | 134,485 |
| Apr 8, 2026 | 651.45 | 657.70 | 630.00 | 655.60 | 655.60 | 5.77% | 493,167 |
| Apr 7, 2026 | 614.70 | 625.00 | 598.30 | 619.85 | 619.85 | 0.64% | 331,731 |
| Apr 6, 2026 | 610.25 | 623.70 | 591.55 | 615.90 | 615.90 | 1.53% | 253,468 |
| Apr 2, 2026 | 578.00 | 616.00 | 565.15 | 606.60 | 606.60 | 3.03% | 1,117,789 |
| Apr 1, 2026 | 566.10 | 597.00 | 554.00 | 588.75 | 588.75 | 9.09% | 543,989 |
| Mar 30, 2026 | 546.00 | 559.60 | 534.40 | 539.70 | 539.70 | -2.52% | 988,227 |
| Mar 27, 2026 | 592.20 | 593.15 | 536.90 | 553.65 | 553.65 | -6.87% | 997,117 |
| Mar 25, 2026 | 610.10 | 615.90 | 590.00 | 594.50 | 594.50 | -2.00% | 1,060,844 |
| Mar 24, 2026 | 603.75 | 612.00 | 590.00 | 606.65 | 606.65 | 3.41% | 312,525 |
| Mar 23, 2026 | 605.00 | 605.00 | 574.15 | 586.65 | 586.65 | -4.03% | 202,461 |
| Mar 20, 2026 | 616.00 | 619.00 | 606.70 | 611.30 | 611.30 | 0.44% | 145,432 |
| Mar 19, 2026 | 618.00 | 629.90 | 603.20 | 608.65 | 608.65 | -3.06% | 261,554 |
| Mar 18, 2026 | 599.00 | 635.00 | 592.70 | 627.85 | 627.85 | 5.31% | 349,789 |
| Mar 17, 2026 | 582.00 | 601.45 | 582.00 | 596.20 | 596.20 | 1.77% | 217,947 |
| Mar 16, 2026 | 577.00 | 590.00 | 570.60 | 585.85 | 585.85 | 0.65% | 235,757 |
| Mar 13, 2026 | 589.00 | 600.55 | 580.20 | 582.05 | 582.05 | -2.71% | 208,338 |
| Mar 12, 2026 | 590.00 | 607.50 | 590.00 | 598.25 | 598.25 | -2.96% | 177,478 |
| Mar 11, 2026 | 623.20 | 635.00 | 612.35 | 616.50 | 616.50 | -2.28% | 212,769 |
| Mar 10, 2026 | 625.80 | 633.80 | 614.25 | 630.90 | 630.90 | 3.42% | 215,248 |
| Mar 9, 2026 | 601.00 | 619.00 | 586.00 | 610.05 | 610.05 | 0.83% | 193,829 |
| Mar 6, 2026 | 610.00 | 623.75 | 602.70 | 605.00 | 605.00 | -1.14% | 136,833 |
| Mar 5, 2026 | 618.00 | 618.55 | 601.75 | 611.95 | 611.95 | 0.39% | 164,007 |
| Mar 4, 2026 | 596.00 | 619.70 | 583.00 | 609.60 | 609.60 | 0.57% | 409,167 |
| Mar 2, 2026 | 581.20 | 619.20 | 581.20 | 606.15 | 606.15 | -0.41% | 314,795 |
| Feb 27, 2026 | 629.85 | 639.95 | 606.00 | 608.65 | 608.65 | -4.33% | 315,104 |
| Feb 26, 2026 | 650.00 | 650.00 | 615.40 | 636.20 | 636.20 | -1.20% | 477,460 |
| Feb 25, 2026 | 663.00 | 665.25 | 640.60 | 643.95 | 643.95 | -2.52% | 255,721 |
| Feb 24, 2026 | 677.95 | 677.95 | 653.85 | 660.60 | 660.60 | -1.59% | 148,608 |
| Feb 23, 2026 | 698.00 | 698.00 | 669.15 | 671.30 | 671.30 | -2.68% | 238,486 |
| Feb 20, 2026 | 696.00 | 696.85 | 686.95 | 689.80 | 689.80 | -1.43% | 107,391 |
| Feb 19, 2026 | 719.00 | 719.40 | 695.00 | 699.80 | 699.80 | -2.49% | 122,747 |
| Feb 18, 2026 | 709.00 | 722.00 | 700.10 | 717.70 | 717.70 | 1.69% | 147,258 |
| Feb 17, 2026 | 693.45 | 711.00 | 682.25 | 705.75 | 705.75 | 2.48% | 151,323 |
| Feb 16, 2026 | 695.00 | 698.35 | 681.20 | 688.70 | 688.70 | -1.38% | 194,203 |
| Feb 13, 2026 | 729.00 | 729.00 | 693.40 | 698.35 | 698.35 | -3.88% | 265,548 |
| Feb 12, 2026 | 721.45 | 738.70 | 696.00 | 726.55 | 726.55 | 1.23% | 473,721 |
| Feb 11, 2026 | 744.00 | 751.10 | 698.80 | 717.75 | 717.75 | -2.80% | 842,174 |
| Feb 10, 2026 | 744.90 | 784.70 | 735.05 | 738.45 | 738.45 | -0.27% | 788,077 |
| Feb 9, 2026 | 780.00 | 809.00 | 730.05 | 740.45 | 740.45 | 3.95% | 3,277,376 |
| Feb 6, 2026 | 711.00 | 730.45 | 700.05 | 712.30 | 712.30 | 0.47% | 247,597 |
| Feb 5, 2026 | 719.15 | 733.50 | 700.20 | 708.95 | 708.95 | -1.42% | 206,810 |
| Feb 4, 2026 | 680.00 | 725.15 | 675.05 | 719.15 | 719.15 | 6.59% | 422,206 |
| Feb 3, 2026 | 676.90 | 691.50 | 648.05 | 674.70 | 674.70 | 4.03% | 525,024 |
| Feb 2, 2026 | 664.95 | 670.45 | 639.55 | 648.55 | 648.55 | -2.42% | 129,758 |
| Feb 1, 2026 | 667.95 | 704.90 | 651.00 | 664.65 | 664.65 | 0.05% | 201,429 |
| Jan 30, 2026 | 646.00 | 673.45 | 642.35 | 664.35 | 664.35 | 2.14% | 88,578 |
| Jan 29, 2026 | 662.00 | 667.75 | 645.50 | 650.45 | 650.45 | -1.35% | 109,125 |
| Jan 28, 2026 | 665.00 | 674.30 | 645.10 | 659.35 | 659.35 | -0.08% | 187,174 |
| Jan 27, 2026 | 679.70 | 682.30 | 655.50 | 659.90 | 659.90 | -3.55% | 189,124 |
| Jan 23, 2026 | 699.00 | 700.65 | 675.25 | 684.20 | 684.20 | -1.57% | 137,480 |
| Jan 22, 2026 | 699.00 | 726.00 | 687.90 | 695.10 | 695.10 | -0.29% | 180,704 |
| Jan 21, 2026 | 660.60 | 706.60 | 660.60 | 697.15 | 697.15 | 3.24% | 234,358 |
| Jan 20, 2026 | 725.00 | 726.80 | 655.10 | 675.25 | 675.25 | -5.40% | 447,693 |
| Jan 19, 2026 | 707.00 | 721.00 | 701.00 | 713.80 | 713.80 | -0.17% | 91,294 |
| Jan 16, 2026 | 729.05 | 731.95 | 710.50 | 715.00 | 715.00 | -2.00% | 79,302 |
| Jan 14, 2026 | 710.00 | 748.90 | 710.00 | 729.60 | 729.60 | 1.77% | 209,080 |
| Jan 13, 2026 | 693.75 | 723.00 | 688.40 | 716.90 | 716.90 | 4.36% | 144,922 |
| Jan 12, 2026 | 675.00 | 702.95 | 658.55 | 686.95 | 686.95 | 1.24% | 172,808 |
| Jan 9, 2026 | 685.00 | 697.95 | 675.05 | 678.55 | 678.55 | -1.08% | 118,474 |
| Jan 8, 2026 | 695.15 | 704.00 | 678.40 | 685.95 | 685.95 | 0.15% | 194,190 |
| Jan 7, 2026 | 661.00 | 694.00 | 655.00 | 684.90 | 684.90 | 1.56% | 117,797 |
| Jan 6, 2026 | 669.30 | 679.05 | 656.65 | 674.35 | 674.35 | 1.90% | 113,118 |
| Jan 5, 2026 | 690.00 | 690.00 | 660.00 | 661.75 | 661.75 | -3.00% | 124,455 |
| Jan 2, 2026 | 690.00 | 695.30 | 675.05 | 682.20 | 682.20 | - | 143,520 |
| Jan 1, 2026 | 680.50 | 685.35 | 675.00 | 682.20 | 682.20 | 0.23% | 87,326 |
| Dec 31, 2025 | 680.00 | 688.00 | 677.55 | 680.65 | 680.65 | -0.76% | 89,219 |
| Dec 30, 2025 | 690.00 | 694.15 | 680.10 | 685.85 | 685.85 | -1.24% | 105,231 |
| Dec 29, 2025 | 713.00 | 713.00 | 687.15 | 694.45 | 694.45 | -1.80% | 123,271 |
| Dec 26, 2025 | 709.30 | 714.40 | 696.75 | 707.20 | 707.20 | -0.56% | 127,278 |
| Dec 24, 2025 | 708.60 | 718.35 | 706.65 | 711.15 | 711.15 | 0.01% | 142,289 |
| Dec 23, 2025 | 707.55 | 721.00 | 707.00 | 711.10 | 711.10 | -0.13% | 104,422 |
| Dec 22, 2025 | 737.00 | 737.00 | 710.00 | 712.05 | 712.05 | -2.53% | 185,203 |
| Dec 19, 2025 | 717.60 | 736.00 | 712.10 | 730.55 | 730.55 | 1.98% | 96,909 |
| Dec 18, 2025 | 739.85 | 741.45 | 714.70 | 716.35 | 716.35 | -3.79% | 86,358 |
| Dec 17, 2025 | 750.00 | 752.95 | 737.00 | 744.60 | 744.60 | -0.87% | 103,142 |
| Dec 16, 2025 | 739.55 | 760.00 | 732.40 | 751.10 | 751.10 | 1.33% | 245,546 |
| Dec 15, 2025 | 710.05 | 745.00 | 700.00 | 741.25 | 741.25 | 4.52% | 234,430 |
| Dec 12, 2025 | 693.00 | 719.35 | 681.90 | 709.20 | 709.20 | 2.83% | 164,553 |
| Dec 11, 2025 | 676.55 | 695.00 | 668.50 | 689.65 | 689.65 | 2.39% | 269,353 |
| Dec 10, 2025 | 681.40 | 688.80 | 668.50 | 673.55 | 673.55 | -1.33% | 100,830 |
| Dec 9, 2025 | 665.15 | 693.15 | 663.15 | 682.65 | 682.65 | 1.31% | 163,521 |
| Dec 8, 2025 | 680.15 | 683.30 | 661.25 | 673.80 | 673.80 | -1.58% | 172,110 |
| Dec 5, 2025 | 699.20 | 702.65 | 681.40 | 684.60 | 684.60 | -2.09% | 100,405 |
| Dec 4, 2025 | 701.15 | 709.45 | 693.00 | 699.20 | 699.20 | 0.52% | 146,273 |
| Dec 3, 2025 | 711.00 | 716.35 | 694.00 | 695.60 | 695.60 | -2.56% | 118,345 |
| Dec 2, 2025 | 727.00 | 732.50 | 705.60 | 713.85 | 713.85 | -1.04% | 121,676 |
| Dec 1, 2025 | 709.95 | 727.00 | 704.90 | 721.35 | 721.35 | 1.98% | 151,352 |