Jupiter Life Line Hospitals Limited (NSE:JLHL)
India
· Delayed Price · Currency is INR 1,410.40
+2.40 (0.17%)
Aug 29, 2025, 3:29 PM IST
NSE:JLHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,419.30 | 1,431.00 | 1,394.40 | 1,410.40 | 1,410.40 | 0.17% | 71,338 |
| Aug 28, 2025 | 1,431.00 | 1,458.90 | 1,390.00 | 1,408.00 | 1,408.00 | -1.28% | 70,251 |
| Aug 26, 2025 | 1,419.40 | 1,445.00 | 1,397.10 | 1,426.20 | 1,426.20 | 0.73% | 27,983 |
| Aug 25, 2025 | 1,407.00 | 1,429.50 | 1,407.00 | 1,415.90 | 1,415.90 | 0.77% | 16,577 |
| Aug 22, 2025 | 1,405.00 | 1,412.50 | 1,391.00 | 1,405.10 | 1,405.10 | 0.73% | 9,774 |
| Aug 21, 2025 | 1,405.00 | 1,416.90 | 1,387.30 | 1,394.90 | 1,394.90 | -0.61% | 16,774 |
| Aug 20, 2025 | 1,427.00 | 1,427.00 | 1,400.30 | 1,403.40 | 1,403.40 | -0.67% | 20,114 |
| Aug 19, 2025 | 1,421.00 | 1,437.40 | 1,405.10 | 1,412.90 | 1,412.90 | -0.57% | 30,823 |
| Aug 18, 2025 | 1,444.00 | 1,448.90 | 1,412.00 | 1,421.00 | 1,421.00 | -0.27% | 23,746 |
| Aug 14, 2025 | 1,456.40 | 1,461.90 | 1,410.50 | 1,424.90 | 1,424.90 | -1.68% | 50,675 |
| Aug 13, 2025 | 1,427.90 | 1,455.00 | 1,411.80 | 1,449.30 | 1,449.30 | 2.19% | 43,120 |
| Aug 12, 2025 | 1,439.00 | 1,445.20 | 1,400.00 | 1,418.20 | 1,418.20 | -1.44% | 24,560 |
| Aug 11, 2025 | 1,386.00 | 1,448.10 | 1,385.00 | 1,438.90 | 1,438.90 | 3.44% | 30,617 |
| Aug 8, 2025 | 1,375.20 | 1,400.00 | 1,370.70 | 1,391.10 | 1,391.10 | -0.06% | 26,869 |
| Aug 7, 2025 | 1,380.10 | 1,400.80 | 1,368.90 | 1,391.90 | 1,391.90 | 0.41% | 18,066 |
| Aug 6, 2025 | 1,400.00 | 1,402.30 | 1,370.10 | 1,386.20 | 1,386.20 | -1.73% | 28,086 |
| Aug 5, 2025 | 1,440.00 | 1,467.00 | 1,346.00 | 1,410.60 | 1,410.60 | -2.70% | 157,152 |
| Aug 4, 2025 | 1,429.00 | 1,457.00 | 1,417.70 | 1,449.80 | 1,449.80 | 0.93% | 375,204 |
| Aug 1, 2025 | 1,444.70 | 1,480.10 | 1,412.20 | 1,436.40 | 1,436.40 | 0.45% | 50,940 |
| Jul 31, 2025 | 1,419.90 | 1,454.60 | 1,411.10 | 1,430.00 | 1,430.00 | -0.65% | 11,509 |
| Jul 30, 2025 | 1,440.00 | 1,458.80 | 1,430.10 | 1,439.40 | 1,439.40 | 0.01% | 15,861 |
| Jul 29, 2025 | 1,432.10 | 1,454.00 | 1,432.10 | 1,439.20 | 1,439.20 | 0.06% | 70,374 |
| Jul 28, 2025 | 1,454.00 | 1,461.90 | 1,435.00 | 1,438.40 | 1,438.40 | -1.07% | 26,812 |
| Jul 25, 2025 | 1,464.70 | 1,465.10 | 1,447.00 | 1,453.90 | 1,453.90 | -0.45% | 11,037 |
| Jul 24, 2025 | 1,462.00 | 1,483.50 | 1,455.00 | 1,460.50 | 1,460.50 | -0.39% | 28,150 |
| Jul 23, 2025 | 1,463.00 | 1,477.60 | 1,458.60 | 1,466.20 | 1,466.20 | -0.20% | 14,114 |
| Jul 22, 2025 | 1,472.60 | 1,488.40 | 1,467.00 | 1,469.20 | 1,469.20 | -0.23% | 51,388 |
| Jul 21, 2025 | 1,500.10 | 1,514.90 | 1,467.80 | 1,472.60 | 1,472.60 | -1.17% | 14,991 |
| Jul 18, 2025 | 1,506.00 | 1,506.20 | 1,482.50 | 1,490.10 | 1,490.10 | -0.31% | 52,718 |
| Jul 17, 2025 | 1,499.00 | 1,513.10 | 1,491.60 | 1,494.70 | 1,494.70 | 0.12% | 24,592 |
| Jul 16, 2025 | 1,480.50 | 1,505.50 | 1,476.50 | 1,492.90 | 1,492.90 | 0.84% | 273,747 |
| Jul 15, 2025 | 1,502.00 | 1,504.60 | 1,476.90 | 1,480.50 | 1,480.50 | -0.66% | 11,820 |
| Jul 14, 2025 | 1,504.40 | 1,505.00 | 1,485.00 | 1,490.40 | 1,490.40 | -0.44% | 7,095 |
| Jul 11, 2025 | 1,500.00 | 1,514.70 | 1,490.30 | 1,497.00 | 1,497.00 | -0.68% | 16,649 |
| Jul 10, 2025 | 1,501.30 | 1,521.80 | 1,499.60 | 1,507.20 | 1,507.20 | -0.25% | 81,613 |
| Jul 9, 2025 | 1,534.80 | 1,534.80 | 1,505.20 | 1,511.00 | 1,511.00 | -0.72% | 25,259 |
| Jul 8, 2025 | 1,533.00 | 1,547.80 | 1,513.70 | 1,521.90 | 1,521.90 | -0.57% | 36,919 |
| Jul 7, 2025 | 1,522.00 | 1,560.00 | 1,503.00 | 1,530.60 | 1,530.60 | 1.60% | 54,170 |
| Jul 4, 2025 | 1,499.90 | 1,514.40 | 1,474.00 | 1,506.50 | 1,506.50 | 1.07% | 37,488 |
| Jul 3, 2025 | 1,488.40 | 1,501.90 | 1,471.80 | 1,490.50 | 1,489.50 | 1.14% | 10,822 |
| Jul 2, 2025 | 1,466.20 | 1,485.80 | 1,466.20 | 1,473.70 | 1,472.71 | -0.49% | 7,386 |
| Jul 1, 2025 | 1,500.00 | 1,508.20 | 1,475.10 | 1,481.00 | 1,480.01 | -1.09% | 8,171 |
| Jun 30, 2025 | 1,478.10 | 1,509.00 | 1,457.60 | 1,497.30 | 1,496.30 | 2.82% | 65,285 |
| Jun 27, 2025 | 1,453.80 | 1,480.00 | 1,438.80 | 1,456.30 | 1,455.32 | 1.17% | 20,576 |
| Jun 26, 2025 | 1,440.00 | 1,444.90 | 1,421.30 | 1,439.50 | 1,438.53 | 0.82% | 9,721 |
| Jun 25, 2025 | 1,425.00 | 1,439.10 | 1,415.60 | 1,427.80 | 1,426.84 | 0.08% | 20,014 |
| Jun 24, 2025 | 1,481.00 | 1,486.40 | 1,400.00 | 1,426.70 | 1,425.74 | -3.67% | 76,971 |
| Jun 23, 2025 | 1,440.50 | 1,494.50 | 1,437.90 | 1,481.00 | 1,480.01 | 1.52% | 19,520 |
| Jun 20, 2025 | 1,524.90 | 1,531.20 | 1,435.00 | 1,458.80 | 1,457.82 | -3.76% | 329,388 |
| Jun 19, 2025 | 1,501.00 | 1,524.60 | 1,492.20 | 1,515.80 | 1,514.78 | 0.58% | 13,030 |