Price Data Selection & Download
Jeena Sikho Lifecare Share Price All Time Records & Statistics (Apr 2022 - Oct 2026)
1083 daily OHLCV records on NSE from April 2022 to Oct. 2026. For live price, key ratios and fundamentals, see JSLL share price.
Share Price All Time High
₹849.50
September 23, 2025
NSE Exchange
Share Price All Time Low
₹14.10
July 19, 2022
NSE Exchange
Highest Volume Trading Day
23,446,938
June 04, 2026 • ₹651.90
NSE Exchange
Share Price History Data (Apr 2022 - Oct 2026)
JSLL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹483.90 | ₹486.25 | ₹445.65 | ₹449.90 | 1,610,523 |
| 2026-10-01 | ₹500.00 | ₹502.00 | ₹474.00 | ₹480.80 | 905,116 |
| 2026-09-30 | ₹509.45 | ₹512.90 | ₹494.60 | ₹500.80 | 559,788 |
| 2026-09-29 | ₹501.90 | ₹515.85 | ₹486.60 | ₹509.45 | 1,183,266 |
| 2026-09-28 | ₹510.90 | ₹510.90 | ₹497.00 | ₹501.90 | 268,010 |
| 2026-09-25 | ₹507.30 | ₹512.80 | ₹505.40 | ₹508.25 | 162,157 |
| 2026-09-24 | ₹522.00 | ₹529.55 | ₹510.00 | ₹511.15 | 212,822 |
| 2026-09-23 | ₹517.40 | ₹528.90 | ₹516.20 | ₹524.30 | 426,083 |
| 2026-09-22 | ₹507.10 | ₹530.75 | ₹507.10 | ₹515.40 | 504,867 |
| 2026-09-21 | ₹505.10 | ₹510.50 | ₹505.00 | ₹508.10 | 223,216 |
| 2026-09-18 | ₹494.40 | ₹513.00 | ₹494.00 | ₹510.40 | 341,598 |
| 2026-09-17 | ₹497.05 | ₹503.80 | ₹487.75 | ₹490.75 | 252,582 |
| 2026-09-16 | ₹500.00 | ₹501.95 | ₹485.10 | ₹497.05 | 485,564 |
| 2026-09-15 | ₹514.80 | ₹515.00 | ₹497.00 | ₹500.25 | 305,700 |
| 2026-09-11 | ₹516.00 | ₹516.70 | ₹507.00 | ₹511.85 | 342,560 |
| 2026-09-10 | ₹506.20 | ₹535.15 | ₹505.40 | ₹518.30 | 993,037 |
| 2026-09-09 | ₹505.45 | ₹512.25 | ₹499.90 | ₹506.20 | 523,561 |
| 2026-09-08 | ₹515.00 | ₹518.60 | ₹503.05 | ₹505.45 | 357,058 |
| 2026-09-07 | ₹518.65 | ₹531.05 | ₹513.70 | ₹516.75 | 604,190 |
| 2026-09-04 | ₹504.40 | ₹529.90 | ₹502.15 | ₹516.30 | 921,231 |
| 2026-09-03 | ₹502.00 | ₹509.80 | ₹500.00 | ₹501.45 | 606,645 |
| 2026-09-02 | ₹503.45 | ₹517.95 | ₹495.85 | ₹513.65 | 394,505 |
| 2026-09-01 | ₹513.05 | ₹513.25 | ₹501.20 | ₹503.45 | 332,462 |
| 2026-08-31 | ₹510.05 | ₹529.90 | ₹506.15 | ₹511.05 | 595,768 |
| 2026-08-28 | ₹505.00 | ₹515.00 | ₹502.60 | ₹512.50 | 361,458 |
| 2026-08-27 | ₹514.05 | ₹515.95 | ₹500.10 | ₹501.90 | 309,670 |
| 2026-08-26 | ₹519.80 | ₹521.00 | ₹511.00 | ₹514.25 | 296,437 |
| 2026-08-25 | ₹515.00 | ₹519.00 | ₹509.00 | ₹516.30 | 277,056 |
| 2026-08-24 | ₹509.70 | ₹536.00 | ₹507.80 | ₹511.30 | 538,095 |
| 2026-08-21 | ₹510.00 | ₹514.15 | ₹504.05 | ₹505.35 | 306,103 |
| 2026-08-20 | ₹499.50 | ₹518.95 | ₹499.40 | ₹506.20 | 618,638 |
| 2026-08-19 | ₹511.00 | ₹511.05 | ₹494.35 | ₹497.60 | 386,195 |
| 2026-08-18 | ₹510.05 | ₹518.00 | ₹505.50 | ₹507.95 | 426,512 |
| 2026-08-17 | ₹521.00 | ₹523.00 | ₹503.90 | ₹517.30 | 646,563 |
| 2026-08-14 | ₹529.40 | ₹536.25 | ₹515.50 | ₹521.35 | 359,295 |
| 2026-08-13 | ₹515.50 | ₹532.40 | ₹509.00 | ₹529.35 | 553,148 |
| 2026-08-12 | ₹539.25 | ₹541.45 | ₹505.00 | ₹511.50 | 888,284 |
| 2026-08-11 | ₹538.00 | ₹548.45 | ₹533.75 | ₹539.20 | 1,151,819 |
| 2026-08-10 | ₹538.00 | ₹560.95 | ₹520.10 | ₹539.95 | 3,722,539 |
| 2026-08-07 | ₹607.25 | ₹612.35 | ₹591.30 | ₹598.10 | 531,096 |
| 2026-08-06 | ₹583.20 | ₹610.00 | ₹576.85 | ₹604.25 | 960,929 |
| 2026-08-05 | ₹576.95 | ₹590.00 | ₹575.00 | ₹579.25 | 345,655 |
| 2026-08-04 | ₹579.50 | ₹585.00 | ₹569.90 | ₹574.20 | 285,505 |
| 2026-08-03 | ₹595.60 | ₹602.05 | ₹573.20 | ₹582.50 | 415,999 |
| 2026-07-31 | ₹572.00 | ₹594.00 | ₹564.45 | ₹586.15 | 646,373 |
| 2026-07-30 | ₹564.80 | ₹571.85 | ₹558.25 | ₹567.00 | 217,059 |
| 2026-07-29 | ₹569.00 | ₹582.95 | ₹562.00 | ₹564.90 | 621,946 |
| 2026-07-28 | ₹562.05 | ₹572.25 | ₹553.00 | ₹564.45 | 581,139 |
| 2026-07-27 | ₹557.50 | ₹581.45 | ₹557.50 | ₹565.35 | 483,511 |
| 2026-07-24 | ₹559.00 | ₹560.00 | ₹544.00 | ₹554.80 | 503,062 |
| 2026-07-23 | ₹559.85 | ₹574.35 | ₹554.50 | ₹559.80 | 337,378 |
| 2026-07-22 | ₹571.00 | ₹572.20 | ₹558.00 | ₹559.35 | 337,134 |
| 2026-07-21 | ₹578.10 | ₹582.40 | ₹570.10 | ₹573.85 | 211,083 |
| 2026-07-20 | ₹560.00 | ₹588.65 | ₹560.00 | ₹575.05 | 468,970 |
| 2026-07-17 | ₹579.80 | ₹581.35 | ₹563.00 | ₹565.65 | 243,964 |
| 2026-07-16 | ₹581.65 | ₹585.05 | ₹575.00 | ₹578.10 | 188,387 |
| 2026-07-15 | ₹566.00 | ₹587.00 | ₹566.00 | ₹581.65 | 366,579 |
| 2026-07-14 | ₹577.05 | ₹583.50 | ₹565.20 | ₹567.65 | 283,759 |
| 2026-07-13 | ₹585.00 | ₹591.45 | ₹578.15 | ₹580.45 | 329,511 |
| 2026-07-10 | ₹595.00 | ₹599.90 | ₹586.10 | ₹593.00 | 528,461 |
| 2026-07-09 | ₹563.95 | ₹599.70 | ₹562.50 | ₹591.60 | 817,814 |
| 2026-07-08 | ₹560.05 | ₹579.05 | ₹556.85 | ₹563.45 | 439,884 |
| 2026-07-07 | ₹561.85 | ₹572.95 | ₹554.00 | ₹570.40 | 533,366 |
| 2026-07-06 | ₹576.00 | ₹583.00 | ₹555.45 | ₹561.85 | 526,898 |
| 2026-07-03 | ₹578.00 | ₹584.95 | ₹569.50 | ₹576.05 | 577,309 |
| 2026-07-02 | ₹589.95 | ₹602.00 | ₹570.35 | ₹574.40 | 796,752 |
| 2026-07-01 | ₹593.90 | ₹596.95 | ₹582.30 | ₹587.80 | 457,004 |
| 2026-06-30 | ₹592.00 | ₹599.80 | ₹577.35 | ₹593.00 | 841,242 |
| 2026-06-29 | ₹603.65 | ₹609.45 | ₹584.85 | ₹586.90 | 521,240 |
| 2026-06-25 | ₹581.05 | ₹611.65 | ₹574.25 | ₹602.25 | 2,062,619 |
| 2026-06-24 | ₹585.30 | ₹591.05 | ₹575.55 | ₹580.15 | 544,413 |
| 2026-06-23 | ₹614.10 | ₹616.95 | ₹581.25 | ₹585.30 | 1,507,732 |
| 2026-06-22 | ₹563.00 | ₹619.60 | ₹563.00 | ₹608.85 | 5,226,345 |
| 2026-06-19 | ₹552.55 | ₹563.40 | ₹545.05 | ₹557.20 | 1,531,176 |
| 2026-06-18 | ₹579.45 | ₹583.90 | ₹546.05 | ₹549.45 | 1,441,090 |
| 2026-06-17 | ₹596.70 | ₹598.50 | ₹569.60 | ₹573.85 | 698,870 |
| 2026-06-16 | ₹615.00 | ₹615.00 | ₹591.00 | ₹594.00 | 581,026 |
| 2026-06-15 | ₹615.60 | ₹631.00 | ₹603.00 | ₹609.00 | 852,332 |
| 2026-06-12 | ₹606.00 | ₹617.70 | ₹590.50 | ₹612.20 | 662,738 |
| 2026-06-11 | ₹583.00 | ₹598.00 | ₹567.55 | ₹593.70 | 1,057,756 |
| 2026-06-10 | ₹608.30 | ₹615.80 | ₹571.80 | ₹581.85 | 1,038,213 |
| 2026-06-09 | ₹623.45 | ₹629.40 | ₹592.90 | ₹602.35 | 1,720,796 |
| 2026-06-08 | ₹620.00 | ₹644.90 | ₹605.45 | ₹614.25 | 2,963,897 |
| 2026-06-05 | ₹663.50 | ₹689.70 | ₹617.15 | ₹629.85 | 10,210,709 |
| 2026-06-04 | ₹697.95 | ₹749.65 | ₹641.10 | ₹651.90 | 23,446,938 |
| 2026-06-03 | ₹605.00 | ₹708.70 | ₹605.00 | ₹692.30 | 19,402,077 |
| 2026-06-02 | ₹507.40 | ₹590.60 | ₹501.60 | ₹590.60 | 18,614,101 |
| 2026-06-01 | ₹570.00 | ₹572.50 | ₹492.00 | ₹492.20 | 2,758,222 |
| 2026-05-29 | ₹635.95 | ₹639.70 | ₹599.55 | ₹614.95 | 730,284 |
| 2026-05-27 | ₹634.90 | ₹639.20 | ₹623.05 | ₹626.30 | 236,217 |
| 2026-05-26 | ₹638.00 | ₹648.00 | ₹630.15 | ₹634.85 | 300,736 |
| 2026-05-25 | ₹661.00 | ₹661.00 | ₹626.60 | ₹635.30 | 573,562 |
| 2026-05-22 | ₹658.80 | ₹680.00 | ₹645.00 | ₹649.75 | 301,156 |
| 2026-05-21 | ₹660.00 | ₹680.20 | ₹642.00 | ₹654.20 | 363,972 |
| 2026-05-20 | ₹652.50 | ₹660.70 | ₹638.50 | ₹650.60 | 251,410 |
| 2026-05-19 | ₹639.35 | ₹676.85 | ₹631.45 | ₹654.35 | 408,218 |
| 2026-05-18 | ₹635.25 | ₹640.95 | ₹610.10 | ₹631.40 | 284,230 |
| 2026-05-15 | ₹658.00 | ₹662.65 | ₹625.05 | ₹639.10 | 611,371 |
| 2026-05-14 | ₹721.85 | ₹722.00 | ₹647.35 | ₹656.75 | 920,523 |
| 2026-05-13 | ₹727.25 | ₹752.10 | ₹710.40 | ₹715.45 | 287,235 |
| 2026-05-12 | ₹768.80 | ₹776.60 | ₹730.85 | ₹738.05 | 444,960 |
| 2026-05-11 | ₹749.00 | ₹784.45 | ₹736.00 | ₹773.70 | 614,231 |
| 2026-05-08 | ₹738.95 | ₹763.80 | ₹730.00 | ₹748.25 | 409,889 |
| 2026-05-07 | ₹761.80 | ₹768.80 | ₹733.10 | ₹738.45 | 455,781 |
| 2026-05-06 | ₹757.35 | ₹764.00 | ₹718.55 | ₹753.20 | 1,327,136 |
| 2026-05-05 | ₹686.00 | ₹728.00 | ₹679.80 | ₹719.20 | 891,845 |
| 2026-05-04 | ₹675.15 | ₹690.95 | ₹670.95 | ₹686.05 | 150,794 |
| 2026-04-30 | ₹673.00 | ₹679.90 | ₹665.00 | ₹674.90 | 118,761 |
| 2026-04-29 | ₹678.50 | ₹690.00 | ₹668.00 | ₹675.45 | 168,798 |
| 2026-04-28 | ₹688.00 | ₹694.45 | ₹667.55 | ₹674.95 | 184,455 |
| 2026-04-27 | ₹643.25 | ₹695.00 | ₹635.00 | ₹683.25 | 475,808 |
| 2026-04-24 | ₹664.00 | ₹665.95 | ₹631.35 | ₹633.70 | 196,651 |
| 2026-04-23 | ₹683.80 | ₹683.85 | ₹657.10 | ₹661.75 | 134,687 |
| 2026-04-22 | ₹676.05 | ₹685.25 | ₹671.10 | ₹681.85 | 180,964 |
| 2026-04-21 | ₹685.90 | ₹685.90 | ₹672.25 | ₹676.05 | 110,863 |
| 2026-04-20 | ₹680.10 | ₹696.00 | ₹672.50 | ₹675.70 | 207,707 |
| 2026-04-17 | ₹683.00 | ₹688.45 | ₹673.50 | ₹686.25 | 171,383 |
| 2026-04-16 | ₹693.60 | ₹693.60 | ₹671.15 | ₹679.65 | 163,178 |
| 2026-04-15 | ₹679.00 | ₹686.90 | ₹671.50 | ₹681.15 | 239,009 |
| 2026-04-13 | ₹648.30 | ₹670.45 | ₹639.10 | ₹661.15 | 168,471 |
| 2026-04-10 | ₹659.00 | ₹676.00 | ₹653.55 | ₹666.90 | 207,580 |
| 2026-04-09 | ₹662.50 | ₹662.50 | ₹647.25 | ₹650.85 | 134,485 |
| 2026-04-08 | ₹651.45 | ₹657.70 | ₹630.00 | ₹655.60 | 493,167 |
| 2026-04-07 | ₹614.70 | ₹625.00 | ₹598.30 | ₹619.85 | 331,731 |
| 2026-04-06 | ₹610.25 | ₹623.70 | ₹591.55 | ₹615.90 | 253,468 |
| 2026-04-02 | ₹578.00 | ₹616.00 | ₹565.15 | ₹606.60 | 1,117,789 |
| 2026-04-01 | ₹566.10 | ₹597.00 | ₹554.00 | ₹588.75 | 543,989 |
| 2026-03-30 | ₹546.00 | ₹559.60 | ₹534.40 | ₹539.70 | 988,227 |
| 2026-03-27 | ₹592.20 | ₹593.15 | ₹536.90 | ₹553.65 | 997,117 |
| 2026-03-25 | ₹610.10 | ₹615.90 | ₹590.00 | ₹594.50 | 1,060,844 |
| 2026-03-24 | ₹603.75 | ₹612.00 | ₹590.00 | ₹606.65 | 312,525 |
| 2026-03-23 | ₹605.00 | ₹605.00 | ₹574.15 | ₹586.65 | 202,461 |
| 2026-03-20 | ₹616.00 | ₹619.00 | ₹606.70 | ₹611.30 | 145,432 |
| 2026-03-19 | ₹618.00 | ₹629.90 | ₹603.20 | ₹608.65 | 261,554 |
| 2026-03-18 | ₹599.00 | ₹635.00 | ₹592.70 | ₹627.85 | 349,789 |
| 2026-03-17 | ₹582.00 | ₹601.45 | ₹582.00 | ₹596.20 | 217,947 |
| 2026-03-16 | ₹577.00 | ₹590.00 | ₹570.60 | ₹585.85 | 235,757 |
| 2026-03-13 | ₹589.00 | ₹600.55 | ₹580.20 | ₹582.05 | 208,338 |
| 2026-03-12 | ₹590.00 | ₹607.50 | ₹590.00 | ₹598.25 | 177,478 |
| 2026-03-11 | ₹623.20 | ₹635.00 | ₹612.35 | ₹616.50 | 212,769 |
| 2026-03-10 | ₹625.80 | ₹633.80 | ₹614.25 | ₹630.90 | 215,248 |
| 2026-03-09 | ₹601.00 | ₹619.00 | ₹586.00 | ₹610.05 | 193,829 |
| 2026-03-06 | ₹610.00 | ₹623.75 | ₹602.70 | ₹605.00 | 136,833 |
| 2026-03-05 | ₹618.00 | ₹618.55 | ₹601.75 | ₹611.95 | 164,007 |
| 2026-03-04 | ₹596.00 | ₹619.70 | ₹583.00 | ₹609.60 | 409,167 |
| 2026-03-02 | ₹581.20 | ₹619.20 | ₹581.20 | ₹606.15 | 314,795 |
| 2026-02-27 | ₹629.85 | ₹639.95 | ₹606.00 | ₹608.65 | 315,104 |
| 2026-02-26 | ₹650.00 | ₹650.00 | ₹615.40 | ₹636.20 | 477,460 |
| 2026-02-25 | ₹663.00 | ₹665.25 | ₹640.60 | ₹643.95 | 255,721 |
| 2026-02-24 | ₹677.95 | ₹677.95 | ₹653.85 | ₹660.60 | 148,608 |
| 2026-02-23 | ₹698.00 | ₹698.00 | ₹669.15 | ₹671.30 | 238,486 |
| 2026-02-20 | ₹696.00 | ₹696.85 | ₹686.95 | ₹689.80 | 107,391 |
| 2026-02-19 | ₹719.00 | ₹719.40 | ₹695.00 | ₹699.80 | 122,747 |
| 2026-02-18 | ₹709.00 | ₹722.00 | ₹700.10 | ₹717.70 | 147,258 |
| 2026-02-17 | ₹693.45 | ₹711.00 | ₹682.25 | ₹705.75 | 151,323 |
| 2026-02-16 | ₹695.00 | ₹698.35 | ₹681.20 | ₹688.70 | 194,203 |
| 2026-02-13 | ₹729.00 | ₹729.00 | ₹693.40 | ₹698.35 | 265,548 |
| 2026-02-12 | ₹721.45 | ₹738.70 | ₹696.00 | ₹726.55 | 473,721 |
| 2026-02-11 | ₹744.00 | ₹751.10 | ₹698.80 | ₹717.75 | 842,174 |
| 2026-02-10 | ₹744.90 | ₹784.70 | ₹735.05 | ₹738.45 | 788,077 |
| 2026-02-09 | ₹780.00 | ₹809.00 | ₹730.05 | ₹740.45 | 3,277,376 |
| 2026-02-06 | ₹711.00 | ₹730.45 | ₹700.05 | ₹712.30 | 247,597 |
| 2026-02-05 | ₹719.15 | ₹733.50 | ₹700.20 | ₹708.95 | 206,810 |
| 2026-02-04 | ₹680.00 | ₹725.15 | ₹675.05 | ₹719.15 | 422,206 |
| 2026-02-03 | ₹676.90 | ₹691.50 | ₹648.05 | ₹674.70 | 525,024 |
| 2026-02-02 | ₹664.95 | ₹670.45 | ₹639.55 | ₹648.55 | 129,758 |
| 2026-02-01 | ₹667.95 | ₹704.90 | ₹651.00 | ₹664.65 | 201,429 |
| 2026-01-30 | ₹646.00 | ₹673.45 | ₹642.35 | ₹664.35 | 88,578 |
| 2026-01-29 | ₹662.00 | ₹667.75 | ₹645.50 | ₹650.45 | 109,125 |
| 2026-01-28 | ₹665.00 | ₹674.30 | ₹645.10 | ₹659.35 | 187,174 |
| 2026-01-27 | ₹679.70 | ₹682.30 | ₹655.50 | ₹659.90 | 189,124 |
| 2026-01-23 | ₹699.00 | ₹700.65 | ₹675.25 | ₹684.20 | 137,480 |
| 2026-01-22 | ₹699.00 | ₹726.00 | ₹687.90 | ₹695.10 | 180,704 |
| 2026-01-21 | ₹660.60 | ₹706.60 | ₹660.60 | ₹697.15 | 234,358 |
| 2026-01-20 | ₹725.00 | ₹726.80 | ₹655.10 | ₹675.25 | 447,693 |
| 2026-01-19 | ₹707.00 | ₹721.00 | ₹701.00 | ₹713.80 | 91,294 |
| 2026-01-16 | ₹729.05 | ₹731.95 | ₹710.50 | ₹715.00 | 79,302 |
| 2026-01-14 | ₹710.00 | ₹748.90 | ₹710.00 | ₹729.60 | 209,080 |
| 2026-01-13 | ₹693.75 | ₹723.00 | ₹688.40 | ₹716.90 | 144,922 |
| 2026-01-12 | ₹675.00 | ₹702.95 | ₹658.55 | ₹686.95 | 172,808 |
| 2026-01-09 | ₹685.00 | ₹697.95 | ₹675.05 | ₹678.55 | 118,474 |
| 2026-01-08 | ₹695.15 | ₹704.00 | ₹678.40 | ₹685.95 | 194,190 |
| 2026-01-07 | ₹661.00 | ₹694.00 | ₹655.00 | ₹684.90 | 117,797 |
| 2026-01-06 | ₹669.30 | ₹679.05 | ₹656.65 | ₹674.35 | 113,118 |
| 2026-01-05 | ₹690.00 | ₹690.00 | ₹660.00 | ₹661.75 | 124,455 |
| 2026-01-02 | ₹690.00 | ₹695.30 | ₹675.05 | ₹682.20 | 143,520 |
| 2026-01-01 | ₹680.50 | ₹685.35 | ₹675.00 | ₹682.20 | 87,326 |
Jeena Sikho Lifecare Share Price Performance Analysis (Apr 2022 - Oct 2026)
JSLL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-34.05%
₹682.20 → ₹449.90
Year to Date
Price Volatility
11.81%
Low Volatility
Year to Date
Average Daily Volume
905,633
Year to Date Average
NSE Exchange
Jeena Sikho Lifecare Share Price History – Frequently Asked Questions
Common questions about JSLL historical data and records. Review JSLL earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Jeena Sikho Lifecare (JSLL)?
The all-time high share price of Jeena Sikho Lifecare was ₹849.5 recorded on September 23, 2025 on the NSE exchange.
What is the all-time low share price of Jeena Sikho Lifecare (JSLL)?
The all-time low share price of Jeena Sikho Lifecare was ₹14.1 recorded on July 19, 2022 on the NSE exchange.
How can I download JSLL historical share price data?
You can download Jeena Sikho Lifecare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JSLL shares?
The highest trading volume day for Jeena Sikho Lifecare was 23,446,938 shares traded on June 04, 2026 on the NSE exchange, with share price at ₹651.9.