Jiwanram Sheoduttrai Industries Ltd. JIWANRAM
NSE · India · Consumer Non-Durables
INR 14.500.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4.40 | 0.00% | INR 4.40 | INR 4.40 | INR 4.40 | 0 |
| 2026-09-30 | INR 4.40 | 0.00% | INR 4.40 | INR 4.40 | INR 4.40 | 0 |
| 2026-09-29 | INR 4.40 | 0.00% | INR 4.40 | INR 4.40 | INR 4.40 | 0 |
| 2026-09-28 | INR 4.40 | 0.00% | INR 4.40 | INR 4.40 | INR 4.40 | 0 |
| 2026-09-25 | INR 4.40 | +10.00% | INR 4.05 | INR 4.80 | INR 4.05 | 72.00K |
| 2026-09-24 | INR 4.00 | -9.09% | INR 4.20 | INR 4.20 | INR 4.00 | 12.00K |
| 2026-09-23 | INR 4.40 | +10.00% | INR 4.00 | INR 4.80 | INR 4.00 | 48.00K |
| 2026-09-22 | INR 4.00 | 0.00% | INR 4.00 | INR 4.00 | INR 4.00 | 0 |
| 2026-09-21 | INR 4.00 | -1.23% | INR 4.00 | INR 4.00 | INR 4.00 | 6.00K |
| 2026-09-18 | INR 4.05 | +1.25% | INR 4.00 | INR 4.05 | INR 4.00 | 24.00K |
| 2026-09-17 | INR 4.00 | 0.00% | INR 4.00 | INR 4.00 | INR 4.00 | 12.00K |
| 2026-09-16 | INR 4.00 | -1.23% | INR 4.00 | INR 4.00 | INR 4.00 | 12.00K |
| 2026-09-15 | INR 4.05 | -5.81% | INR 4.00 | INR 4.10 | INR 4.00 | 18.00K |
| 2026-09-11 | INR 4.30 | 0.00% | INR 4.40 | INR 4.40 | INR 4.30 | 12.00K |
| 2026-09-10 | INR 4.30 | +2.38% | INR 4.30 | INR 4.30 | INR 4.30 | 6.00K |
| 2026-09-09 | INR 4.20 | 0.00% | INR 4.20 | INR 4.20 | INR 4.20 | 6.00K |
| 2026-09-08 | INR 4.20 | -1.18% | INR 4.20 | INR 4.20 | INR 4.20 | 12.00K |
| 2026-09-07 | INR 4.25 | -1.16% | INR 4.40 | INR 4.40 | INR 4.25 | 132.00K |
| 2026-09-04 | INR 4.30 | -1.15% | INR 4.40 | INR 4.40 | INR 4.30 | 24.00K |
| 2026-09-03 | INR 4.35 | 0.00% | INR 4.35 | INR 4.35 | INR 4.35 | 0 |
| 2026-09-02 | INR 4.35 | -3.33% | INR 4.45 | INR 4.45 | INR 4.35 | 36.00K |
| 2026-09-01 | INR 4.50 | 0.00% | INR 4.80 | INR 4.80 | INR 4.35 | 54.00K |
| 2026-08-31 | INR 4.50 | -3.23% | INR 4.65 | INR 4.65 | INR 4.50 | 42.00K |
| 2026-08-28 | INR 4.65 | 0.00% | INR 4.65 | INR 4.65 | INR 4.65 | 0 |
| 2026-08-27 | INR 4.65 | 0.00% | INR 4.65 | INR 4.65 | INR 4.65 | 0 |
| 2026-08-26 | INR 4.65 | -2.11% | INR 4.65 | INR 4.65 | INR 4.65 | 6.00K |
| 2026-08-25 | INR 4.75 | -5.00% | INR 5.55 | INR 5.55 | INR 4.75 | 30.00K |
| 2026-08-24 | INR 5.00 | +6.38% | INR 5.00 | INR 5.00 | INR 5.00 | 12.00K |
| 2026-08-21 | INR 4.70 | -1.05% | INR 4.75 | INR 4.75 | INR 4.70 | 12.00K |
| 2026-08-20 | INR 4.75 | -3.06% | INR 5.10 | INR 5.15 | INR 4.65 | 54.00K |
| 2026-08-19 | INR 4.90 | 0.00% | INR 4.90 | INR 4.90 | INR 4.90 | 0 |
| 2026-08-18 | INR 4.90 | 0.00% | INR 4.90 | INR 4.90 | INR 4.90 | 0 |
| 2026-08-17 | INR 4.90 | +2.08% | INR 4.90 | INR 4.90 | INR 4.90 | 6.00K |
| 2026-08-14 | INR 4.80 | -4.00% | INR 5.00 | INR 5.00 | INR 4.75 | 18.00K |
| 2026-08-13 | INR 5.00 | 0.00% | INR 5.00 | INR 5.00 | INR 5.00 | 12.00K |
| 2026-08-12 | INR 5.00 | 0.00% | INR 5.00 | INR 5.00 | INR 5.00 | 0 |
| 2026-08-11 | INR 5.00 | 0.00% | INR 5.00 | INR 5.00 | INR 5.00 | 0 |
| 2026-08-10 | INR 5.00 | +1.01% | INR 5.00 | INR 5.00 | INR 5.00 | 6.00K |
| 2026-08-07 | INR 4.95 | 0.00% | INR 4.85 | INR 4.95 | INR 4.85 | 12.00K |
| 2026-08-06 | INR 4.95 | -1.00% | INR 4.95 | INR 4.95 | INR 4.95 | 6.00K |
| 2026-08-05 | INR 5.00 | +2.04% | INR 4.90 | INR 5.00 | INR 4.90 | 30.00K |
| 2026-08-04 | INR 4.90 | 0.00% | INR 4.90 | INR 4.90 | INR 4.90 | 6.00K |
| 2026-08-03 | INR 4.90 | 0.00% | INR 4.90 | INR 4.90 | INR 4.90 | 0 |
| 2026-07-31 | INR 4.90 | 0.00% | INR 5.00 | INR 5.00 | INR 4.90 | 18.00K |
| 2026-07-30 | INR 4.90 | 0.00% | INR 4.90 | INR 4.90 | INR 4.90 | 0 |
| 2026-07-29 | INR 4.90 | 0.00% | INR 4.90 | INR 4.90 | INR 4.90 | 0 |
| 2026-07-28 | INR 4.90 | 0.00% | INR 4.90 | INR 4.90 | INR 4.90 | 0 |
| 2026-07-27 | INR 4.90 | 0.00% | INR 4.90 | INR 4.90 | INR 4.90 | 6.00K |
| 2026-07-24 | INR 4.90 | -2.97% | INR 4.90 | INR 4.90 | INR 4.90 | 12.00K |
| 2026-07-23 | INR 5.05 | -0.98% | INR 5.10 | INR 5.10 | INR 5.05 | 12.00K |
| 2026-07-22 | INR 5.10 | -0.97% | INR 5.10 | INR 5.10 | INR 5.10 | 18.00K |
| 2026-07-21 | INR 5.15 | 0.00% | INR 5.15 | INR 5.15 | INR 5.15 | 0 |
| 2026-07-20 | INR 5.15 | 0.00% | INR 5.15 | INR 5.15 | INR 5.15 | 0 |
| 2026-07-17 | INR 5.15 | -1.90% | INR 5.30 | INR 5.30 | INR 5.15 | 36.00K |
| 2026-07-16 | INR 5.25 | +0.96% | INR 5.25 | INR 5.25 | INR 5.25 | 6.00K |
| 2026-07-15 | INR 5.20 | 0.00% | INR 5.20 | INR 5.20 | INR 5.20 | 0 |
| 2026-07-14 | INR 5.20 | 0.00% | INR 5.20 | INR 5.20 | INR 5.20 | 0 |
| 2026-07-13 | INR 5.20 | 0.00% | INR 5.20 | INR 5.20 | INR 5.20 | 0 |
| 2026-07-10 | INR 5.20 | -0.95% | INR 5.35 | INR 5.35 | INR 5.20 | 12.00K |
| 2026-07-09 | INR 5.25 | -1.87% | INR 5.25 | INR 5.25 | INR 5.25 | 6.00K |
| 2026-07-08 | INR 5.35 | +1.90% | INR 5.25 | INR 5.35 | INR 5.25 | 30.00K |
| 2026-07-07 | INR 5.25 | 0.00% | INR 5.25 | INR 5.25 | INR 5.25 | 18.00K |
| 2026-07-06 | INR 5.25 | -7.08% | INR 5.50 | INR 5.50 | INR 5.25 | 24.00K |
| 2026-07-03 | INR 5.65 | 0.00% | INR 5.65 | INR 5.65 | INR 5.50 | 42.00K |
| 2026-07-02 | INR 5.65 | 0.00% | INR 5.65 | INR 5.65 | INR 5.65 | 0 |
| 2026-07-01 | INR 5.65 | 0.00% | INR 5.65 | INR 5.65 | INR 5.65 | 0 |
| 2026-06-30 | INR 5.65 | -3.42% | INR 5.95 | INR 5.95 | INR 5.65 | 12.00K |
| 2026-06-29 | INR 5.85 | 0.00% | INR 5.85 | INR 5.85 | INR 5.85 | 0 |
| 2026-06-26 | INR 5.85 | 0.00% | INR 5.85 | INR 5.85 | INR 5.85 | 0 |
| 2026-06-25 | INR 5.85 | -2.50% | INR 6.05 | INR 6.05 | INR 5.85 | 24.00K |
| 2026-06-24 | INR 6.00 | -0.83% | INR 6.00 | INR 6.00 | INR 6.00 | 6.00K |
| 2026-06-23 | INR 6.05 | -1.63% | INR 6.15 | INR 6.15 | INR 6.05 | 18.00K |
| 2026-06-22 | INR 6.15 | +1.65% | INR 6.15 | INR 6.15 | INR 6.15 | 6.00K |
| 2026-06-19 | INR 6.05 | +4.31% | INR 5.40 | INR 6.15 | INR 5.40 | 90.00K |
| 2026-06-18 | INR 5.80 | 0.00% | INR 5.80 | INR 5.80 | INR 5.80 | 0 |
| 2026-06-17 | INR 5.80 | 0.00% | INR 5.80 | INR 5.80 | INR 5.80 | 0 |
| 2026-06-16 | INR 5.80 | +3.57% | INR 5.70 | INR 5.80 | INR 5.70 | 18.00K |
| 2026-06-15 | INR 5.60 | +8.74% | INR 5.25 | INR 6.15 | INR 5.25 | 192.00K |
| 2026-06-12 | INR 5.15 | 0.00% | INR 5.00 | INR 5.25 | INR 5.00 | 54.00K |
| 2026-06-11 | INR 5.15 | 0.00% | INR 5.15 | INR 5.15 | INR 5.15 | 0 |
| 2026-06-10 | INR 5.15 | 0.00% | INR 5.15 | INR 5.15 | INR 5.15 | 0 |
| 2026-06-09 | INR 5.15 | -0.96% | INR 5.15 | INR 5.15 | INR 5.15 | 6.00K |
| 2026-06-08 | INR 5.20 | 0.00% | INR 5.20 | INR 5.20 | INR 5.20 | 0 |
| 2026-06-05 | INR 5.20 | +1.96% | INR 5.00 | INR 5.25 | INR 5.00 | 30.00K |
| 2026-06-04 | INR 5.10 | +0.99% | INR 5.10 | INR 5.10 | INR 5.10 | 18.00K |
| 2026-06-03 | INR 5.05 | -0.98% | INR 5.10 | INR 5.10 | INR 5.00 | 12.00K |
| 2026-06-02 | INR 5.10 | -1.92% | INR 5.75 | INR 5.75 | INR 5.10 | 60.00K |
| 2026-06-01 | INR 5.20 | -7.14% | INR 5.05 | INR 5.40 | INR 5.00 | 54.00K |
| 2026-05-29 | INR 5.60 | 0.00% | INR 5.60 | INR 5.60 | INR 5.60 | 12.00K |
| 2026-05-28 | INR 5.60 | 0.00% | INR 5.60 | INR 5.60 | INR 5.60 | 0 |