Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Jupiter Life Line Hospitals Limited (JLHL.BO)

1,498.80
-0.30
(-0.02%)
At close: 3:28:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,490.001,507.001,467.051,498.801,498.80486
Apr 23, 20251,490.001,508.901,480.551,499.101,499.101,079
Apr 22, 20251,450.001,526.351,450.001,502.101,502.102,844
Apr 21, 20251,470.251,472.251,450.001,468.851,468.853,505
Apr 17, 20251,437.001,473.551,431.601,469.901,469.902,061
Apr 16, 20251,454.301,465.801,430.001,433.951,433.95306
Apr 15, 20251,499.951,499.951,441.301,444.451,444.451,874
Apr 11, 20251,470.001,500.001,447.301,451.701,451.70572
Apr 9, 20251,460.001,470.451,412.001,423.801,423.80823
Apr 8, 20251,512.201,517.951,462.201,465.951,465.953,922
Apr 7, 20251,250.001,518.751,250.001,478.351,478.355,223
Apr 4, 20251,556.151,568.201,540.051,558.051,558.05954
Apr 3, 20251,600.001,600.001,542.801,563.101,563.10452
Apr 2, 20251,565.951,566.001,541.301,546.751,546.75386
Apr 1, 20251,599.951,599.951,552.451,561.051,561.05420
Mar 28, 20251,556.001,620.001,556.001,593.451,593.453,360
Mar 27, 20251,748.951,748.951,500.001,536.401,536.4011,446
Mar 26, 20251,750.001,750.001,666.501,696.051,696.051,028
Mar 25, 20251,704.951,759.001,671.201,696.551,696.556,796
Mar 24, 20251,705.001,705.001,622.051,669.101,669.104,767
Mar 21, 20251,668.551,668.551,626.301,657.901,657.901,619
Mar 20, 20251,597.801,672.251,597.801,636.151,636.153,338
Mar 19, 20251,545.001,597.801,545.001,592.551,592.55316
Mar 18, 20251,520.051,557.251,520.001,527.151,527.15522
Mar 17, 20251,538.451,555.151,500.001,526.601,526.601,371
Mar 13, 20251,505.001,576.601,477.901,550.101,550.10799
Mar 12, 20251,511.701,513.701,478.851,502.701,502.701,694
Mar 11, 20251,470.651,530.001,466.051,516.701,516.70659
Mar 10, 20251,470.051,501.151,459.251,485.201,485.20873
Mar 7, 20251,498.851,505.001,476.051,492.651,492.651,148
Mar 6, 20251,505.101,509.501,481.251,495.451,495.45877
Mar 5, 20251,464.951,509.001,464.951,499.151,499.15497
Mar 4, 20251,449.951,464.901,417.301,454.651,454.65981
Mar 3, 20251,435.701,450.701,385.401,443.601,443.608,000
Feb 28, 20251,449.851,470.001,395.051,438.301,438.303,151
Feb 27, 20251,440.051,465.001,420.451,443.001,443.001,177
Feb 25, 20251,456.651,464.201,440.001,458.851,458.85704
Feb 24, 20251,519.951,519.951,440.001,449.751,449.75743
Feb 21, 20251,476.351,497.401,460.001,487.351,487.35315
Feb 20, 20251,468.201,507.001,451.001,489.251,489.251,287
Feb 19, 20251,490.751,499.351,443.251,475.501,475.50478
Feb 18, 20251,480.001,482.001,440.301,461.501,461.501,087
Feb 17, 20251,471.051,504.601,464.351,479.951,479.951,328
Feb 14, 20251,524.001,524.001,462.451,500.601,500.602,007
Feb 13, 20251,509.451,545.401,504.501,523.051,523.051,783
Feb 12, 20251,492.051,545.001,451.001,541.101,541.101,013
Feb 11, 20251,561.351,561.351,470.051,488.251,488.255,890
Feb 10, 20251,616.001,616.001,529.901,564.651,564.651,590
Feb 7, 20251,663.051,675.001,546.851,587.551,587.553,135
Feb 6, 20251,659.801,672.551,630.001,663.051,663.051,634
Feb 5, 20251,655.001,666.001,629.751,651.051,651.05677
Feb 4, 20251,680.801,680.801,634.451,643.551,643.55916
Feb 3, 20251,674.951,674.951,600.201,656.451,656.451,211
Feb 1, 20251,660.801,680.001,590.051,602.851,602.853,023
Jan 31, 20251,596.251,649.351,574.401,629.951,629.952,251
Jan 30, 20251,624.951,624.951,560.001,576.251,576.25959
Jan 29, 20251,530.001,587.151,499.951,566.051,566.05576
Jan 28, 20251,496.351,529.451,489.751,518.651,518.651,204
Jan 27, 20251,520.001,545.701,469.751,526.851,526.851,717
Jan 24, 20251,530.251,538.001,496.201,522.001,522.001,447
Jan 23, 20251,587.001,587.001,527.401,530.251,530.251,486
Jan 22, 20251,528.701,589.851,526.001,549.301,549.303,923
Jan 21, 20251,521.001,545.551,517.201,528.401,528.401,675
Jan 20, 20251,515.001,530.101,507.351,522.751,522.75556
Jan 17, 20251,549.601,549.601,499.501,512.151,512.152,925
Jan 16, 20251,545.001,556.001,500.101,552.151,552.15883
Jan 15, 20251,558.101,577.151,504.051,512.751,512.752,153
Jan 14, 20251,554.951,567.001,503.001,558.101,558.101,037
Jan 13, 20251,515.051,559.001,501.851,549.101,549.102,141
Jan 10, 20251,555.451,559.951,524.701,551.751,551.75447
Jan 9, 20251,585.001,597.001,540.551,546.701,546.701,891
Jan 8, 20251,550.751,595.901,550.001,590.001,590.001,614
Jan 7, 20251,527.201,574.101,527.201,549.301,549.301,304
Jan 6, 20251,550.001,550.001,521.001,525.751,525.75452
Jan 3, 20251,576.301,578.751,542.351,547.351,547.35725
Jan 2, 20251,540.001,573.251,540.001,564.101,564.101,041
Jan 1, 20251,594.101,594.101,517.351,527.901,527.904,690
Dec 31, 20241,554.001,567.001,530.001,559.001,559.00788
Dec 30, 20241,540.201,577.851,540.001,559.301,559.301,819
Dec 27, 20241,546.851,569.501,540.001,567.051,567.05335
Dec 26, 20241,550.001,570.851,533.951,542.201,542.201,386
Dec 24, 20241,572.051,581.251,556.001,570.901,570.90945
Dec 23, 20241,649.951,649.951,553.051,572.351,572.351,128
Dec 20, 20241,588.201,590.001,549.101,571.351,571.352,343
Dec 19, 20241,570.001,588.951,556.901,575.801,575.801,513
Dec 18, 20241,573.951,621.701,561.001,590.001,590.003,737
Dec 17, 20241,549.901,579.101,530.951,566.251,566.25421
Dec 16, 20241,553.701,554.601,520.001,536.301,536.30768
Dec 13, 20241,577.001,590.101,506.001,521.851,521.852,709
Dec 12, 20241,460.351,616.001,460.351,560.251,560.251,239
Dec 11, 20241,613.001,645.851,587.901,598.101,598.104,456
Dec 10, 20241,546.701,619.001,546.701,598.651,598.654,292
Dec 9, 20241,581.201,598.001,529.901,578.251,578.253,662
Dec 6, 20241,519.001,575.001,516.051,552.701,552.701,716
Dec 5, 20241,513.051,540.051,494.201,517.351,517.352,594
Dec 4, 20241,514.951,520.001,493.151,513.001,513.00842
Dec 3, 20241,490.001,505.801,480.001,494.551,494.552,002
Dec 2, 20241,542.851,542.851,481.001,498.651,498.651,347
Nov 29, 20241,490.051,525.001,486.101,510.901,510.90570
Nov 28, 20241,516.301,570.001,474.251,498.201,498.204,757
Nov 27, 20241,517.751,531.151,505.001,517.801,517.801,585
Nov 26, 20241,530.701,559.201,499.651,524.001,524.002,938
Nov 25, 20241,574.951,574.951,506.001,541.301,541.303,504
Nov 22, 20241,538.001,558.601,494.001,525.701,525.702,124
Nov 21, 20241,514.951,583.751,483.701,541.151,541.154,539
Nov 19, 20241,473.001,505.001,473.001,491.951,491.951,441
Nov 18, 20241,485.001,505.951,469.801,489.651,489.652,142
Nov 14, 20241,485.751,500.501,469.001,481.001,481.001,388
Nov 13, 20241,542.351,542.351,457.901,475.301,475.303,536
Nov 12, 20241,559.901,567.201,516.251,544.451,544.454,986
Nov 11, 20241,494.651,534.451,454.901,475.251,475.258,016
Nov 8, 20241,360.001,433.051,360.001,425.851,425.851,020
Nov 7, 20241,389.001,393.551,380.001,385.201,385.20461
Nov 6, 20241,370.001,388.151,367.901,377.151,377.151,436
Nov 4, 20241,351.701,388.001,340.701,382.601,382.603,066
Nov 1, 20241,400.001,400.001,335.151,346.851,346.851,160
Oct 31, 20241,350.001,371.001,335.151,347.051,347.051,127
Oct 29, 20241,388.301,388.301,340.651,360.001,360.00867
Oct 28, 20241,372.151,372.151,329.101,360.551,360.551,080
Oct 25, 20241,310.001,372.151,310.001,351.201,351.202,094
Oct 24, 20241,327.801,363.751,309.901,347.951,347.95476
Oct 23, 20241,300.001,347.001,292.301,327.951,327.95506
Oct 22, 20241,333.001,356.651,298.351,308.551,308.551,899
Oct 21, 20241,390.001,390.001,343.001,355.151,355.151,066
Oct 18, 20241,350.751,390.551,325.751,379.551,379.553,006
Oct 17, 20241,345.001,365.001,320.001,353.151,353.151,905
Oct 16, 20241,342.001,357.151,318.851,349.051,349.051,912
Oct 15, 20241,365.701,365.951,344.801,348.151,348.15746
Oct 14, 20241,365.551,374.701,350.051,369.901,369.90340
Oct 11, 20241,380.001,383.101,360.001,368.501,368.50296
Oct 10, 20241,392.551,400.251,353.501,384.901,384.901,174
Oct 9, 20241,420.151,420.201,380.001,390.801,390.801,406
Oct 8, 20241,398.251,419.001,391.551,412.301,412.30888
Oct 7, 20241,431.151,448.001,396.201,404.701,404.701,967
Oct 4, 20241,432.001,447.001,384.501,431.151,431.155,495
Oct 3, 20241,380.001,439.151,380.001,406.051,406.053,461
Oct 1, 20241,429.001,429.001,388.551,399.851,399.852,029
Sep 30, 20241,390.001,423.201,370.001,413.701,413.702,109
Sep 27, 20241,372.001,394.351,367.151,382.351,382.352,056
Sep 26, 20241,372.651,392.951,366.801,382.551,382.55733
Sep 25, 20241,354.351,403.051,354.351,372.651,372.652,673
Sep 24, 20241,412.351,430.001,379.351,385.151,385.154,528
Sep 23, 20241,315.001,424.951,315.001,399.501,399.503,767
Sep 20, 20241,379.601,390.451,263.451,315.401,315.408,249
Sep 19, 20241,385.551,385.551,348.101,363.201,363.20782
Sep 18, 20241,372.001,385.001,358.001,366.851,366.851,751
Sep 17, 20241,350.251,387.151,350.201,371.801,371.802,475
Sep 16, 20241,380.001,395.001,351.301,366.901,366.903,437
Sep 13, 20241,361.001,375.501,353.001,372.301,372.30688
Sep 12, 20241,355.001,363.401,330.001,349.851,349.851,875
Sep 11, 20241,380.001,380.001,323.451,333.151,333.15652
Sep 10, 20241,361.251,361.251,334.201,343.401,343.40410
Sep 9, 20241,368.001,368.001,310.901,334.551,334.551,637
Sep 6, 20241,346.401,363.901,332.501,343.451,343.452,305
Sep 5, 20241,349.651,362.451,345.001,352.951,352.951,287
Sep 4, 20241,359.851,365.001,344.201,359.551,359.551,957
Sep 3, 20241,349.401,366.351,348.001,359.851,359.851,339
Sep 2, 20241,340.001,385.301,318.001,355.301,355.301,887
Aug 30, 20241,347.401,349.451,321.201,336.601,336.60890
Aug 29, 20241,323.601,342.001,293.801,332.001,332.001,667
Aug 28, 20241,332.001,332.001,305.651,324.301,324.30918
Aug 26, 20241,310.001,328.651,302.901,311.401,311.401,101
Aug 23, 20241,323.601,331.251,312.001,319.301,319.301,475
Aug 22, 20241,346.551,351.601,325.001,332.851,332.85409
Aug 21, 20241,361.501,364.251,343.951,346.451,346.45773
Aug 20, 20241,351.801,366.451,334.751,360.101,360.101,476
Aug 19, 20241,343.551,380.001,335.451,351.001,351.00702
Aug 16, 20241,349.001,366.051,330.051,354.401,354.40910
Aug 14, 20241,300.901,349.801,296.051,333.751,333.751,283
Aug 13, 20241,300.001,303.051,265.701,272.551,272.55816
Aug 12, 20241,332.551,332.551,301.401,308.201,308.20519
Aug 9, 20241,319.951,340.201,308.851,332.551,332.55639
Aug 8, 20241,324.001,340.951,308.701,312.801,312.801,440
Aug 7, 20241,313.601,319.351,294.601,315.751,315.75856
Aug 6, 20241,280.001,332.701,279.301,285.451,285.451,190
Aug 5, 20241,330.001,335.001,298.101,305.951,305.953,028
Aug 2, 2024 1 Dividend
Aug 2, 20241,330.001,355.151,320.001,347.651,347.651,041
Aug 1, 20241,338.351,367.001,328.001,331.801,330.801,726
Jul 31, 20241,346.101,366.001,330.001,338.351,337.351,080
Jul 30, 20241,325.001,372.301,317.901,345.201,344.193,591
Jul 29, 20241,350.001,350.001,313.851,328.201,327.201,671
Jul 26, 20241,313.701,329.001,308.401,315.051,314.06530
Jul 25, 20241,297.501,318.451,288.251,310.901,309.921,387
Jul 24, 20241,290.001,315.001,270.001,301.151,300.173,662
Jul 23, 20241,278.001,307.551,267.451,290.401,289.432,355
Jul 22, 20241,318.451,318.451,275.151,283.851,282.892,176
Jul 19, 20241,340.001,340.001,300.151,318.451,317.461,215
Jul 18, 20241,324.501,359.301,298.201,308.301,307.323,572
Jul 16, 20241,310.001,340.001,298.001,324.601,323.61692
Jul 15, 20241,341.451,361.801,297.151,308.101,307.122,374
Jul 12, 20241,352.201,352.201,322.951,335.301,334.301,094
Jul 11, 20241,380.801,390.001,282.151,324.951,323.9612,018
Jul 10, 20241,291.901,388.551,278.301,365.801,364.774,895
Jul 9, 20241,276.001,302.951,276.001,287.101,286.13543
Jul 8, 20241,333.451,333.451,278.901,295.701,294.732,440
Jul 5, 20241,280.001,337.001,264.001,311.501,310.522,947
Jul 4, 20241,300.501,302.101,269.001,278.401,277.44964
Jul 3, 20241,309.951,309.951,260.001,278.101,277.141,514
Jul 2, 20241,177.051,291.201,177.051,271.551,270.602,463
Jul 1, 20241,280.001,295.001,264.951,280.301,279.343,187
Jun 28, 20241,275.001,317.351,263.301,303.051,302.074,258
Jun 27, 20241,238.001,353.051,210.001,302.351,301.373,150
Jun 26, 20241,240.001,270.001,220.151,238.701,237.773,551
Jun 25, 20241,270.001,272.851,223.951,235.201,234.271,581
Jun 24, 20241,344.951,344.951,250.001,259.701,258.752,743
Jun 21, 20241,267.001,342.251,206.401,316.601,315.6114,519
Jun 20, 20241,249.851,272.001,228.051,267.801,266.853,592
Jun 19, 20241,225.001,279.551,205.001,256.651,255.713,455
Jun 18, 20241,217.901,251.101,211.401,246.801,245.86929
Jun 14, 20241,261.001,272.001,228.001,236.101,235.173,166
Jun 13, 20241,221.001,280.901,221.001,245.901,244.965,237
Jun 12, 20241,248.951,248.951,223.601,235.051,234.12455
Jun 11, 20241,230.001,245.151,217.001,226.551,225.631,892
Jun 10, 20241,249.701,249.701,215.051,227.851,226.931,862
Jun 7, 20241,157.201,200.001,157.201,184.151,183.261,850
Jun 6, 20241,229.901,229.901,156.601,168.401,167.523,293
Jun 5, 20241,135.151,190.401,086.351,179.251,178.361,975
Jun 4, 20241,190.001,190.001,069.451,115.101,114.261,951
Jun 3, 20241,233.901,233.901,155.801,178.951,178.063,179
May 31, 20241,168.601,190.001,145.001,177.751,176.874,542
May 30, 20241,155.851,168.601,151.651,166.851,165.97464
May 29, 20241,152.001,162.901,138.051,155.051,154.181,189
May 28, 20241,161.101,173.851,150.501,160.351,159.48754
May 27, 20241,146.001,172.301,142.301,159.551,158.681,333
May 24, 20241,127.201,160.201,127.201,148.751,147.892,260
May 23, 20241,152.001,167.951,140.301,150.201,149.344,704
May 22, 20241,188.651,201.551,136.351,145.851,144.994,526
May 21, 20241,244.201,248.001,172.001,181.151,180.266,632
May 17, 20241,243.101,252.501,236.101,244.751,243.82677
May 16, 20241,240.051,270.851,229.301,237.001,236.073,151
May 15, 20241,265.001,269.901,246.501,250.351,249.41234,159
May 14, 20241,283.001,297.751,245.201,252.601,251.663,316
May 13, 20241,242.501,318.751,202.951,274.201,273.2458,325
May 10, 20241,230.001,248.451,217.701,239.601,238.673,979
May 9, 20241,259.951,259.951,214.001,221.701,220.78463
May 8, 20241,244.401,255.451,237.001,248.301,247.361,480
May 7, 20241,260.001,260.001,237.001,242.601,241.672,554
May 6, 20241,223.351,256.551,220.901,251.201,250.261,624
May 3, 20241,233.651,233.651,208.251,223.151,222.231,803
May 2, 20241,234.551,234.551,196.101,206.151,205.24806
Apr 30, 20241,240.451,246.201,215.101,228.701,227.78717
Apr 29, 20241,217.351,255.851,217.351,236.451,235.521,135
Apr 26, 20241,227.551,227.551,170.001,209.301,208.392,522
Apr 25, 20241,239.851,240.001,210.001,231.001,230.082,287
Apr 24, 20241,270.001,270.001,231.001,238.251,237.32991