Jeevan Scientific Technology share price history

BSE: 538837Healthcare ServicesSmall Cap

Jeevan Scientific Technology Limited · Face value ₹10 · Listed Dec 2014

₹81.76₹0.83 (1.01%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹82.59.

28 Oct: open ₹80.15, high ₹85.80, low ₹80.15

52-week range of traded prices to 28 Oct 2026

₹57.15Low, 16 Mar 2026₹93.90High, 7 May 2026

Market cap: ₹164 Cr2,686th largest listed
P/E: Owners' profit not stated
P/B: 2.28
Dividend yield: Nonein the last 12 months
ROCE: 8.8%
Debt to equity: 0.24
Volume, BSE: 3,682

Jeevan Scientific Technology share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Jeevan Scientific Technology's share price is on record from 19 Dec 2014, when it closed at ₹26.15, to 28 Oct 2026. Its highest close was ₹222.75 on 11 Jan 2022 and its lowest ₹13.30 on 24 Mar 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	81.76	+26.8%	89.43	59.49	63.12	93.90	57.15	49,78,555
2025	64.46	+30.0%	66.07	33.91	49.60	67.00	32.85	46,91,247
2024	49.60	−19.2%	64.53	43.90	60.36	70.00	42.16	42,40,912
2023	61.38	+3.0%	68.40	43.64	61.50	70.94	38.60	43,10,953
2022	59.60	−67.3%	222.75	52.05	182.00	229.45	51.05	59,60,967
2021	182.10	+420.3%	188.15	33.50	36.40	195.00	32.60	1,00,32,407
2020	35.00	+89.2%	38.70	15.40	19.25	40.30	14.10	11,21,352
2019	18.50	−51.3%	38.75	16.25	39.70	39.70	14.50	5,00,818
2018	38.00	−36.7%	61.70	25.00	59.95	63.00	24.15	7,75,981
2017	60.00	+40.2%	65.35	33.85	44.20	69.00	33.00	21,39,618
2016	42.80	−22.7%	58.75	19.95	56.50	59.90	19.20	22,30,540
2015	55.40	+105.2%	62.30	13.30	27.95	62.40	12.15	34,81,044
2014	27.00	–	30.20	25.95	24.95	31.70	24.70	69,373

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 19 Dec 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	81.76	−4.0%	85.00	90.00	80.15	9,64,661
Sep 2026	85.18	+18.9%	74.89	86.01	71.01	6,88,212
Aug 2026	71.66	+0.4%	72.01	87.80	70.00	3,61,269
Jul 2026	71.40	−9.0%	76.45	85.99	69.07	4,59,327
Jun 2026	78.47	−5.8%	81.67	85.50	75.00	4,15,373
May 2026	83.26	+1.4%	78.00	93.90	78.00	4,75,843
Apr 2026	82.08	+28.3%	64.50	85.80	62.52	6,31,014
Mar 2026	64.00	−7.2%	69.00	71.49	57.15	2,45,617
Feb 2026	68.95	+13.6%	61.91	72.50	61.91	2,73,361
Jan 2026	60.70	−5.8%	63.12	76.99	58.75	4,63,878
Dec 2025	64.46	+5.5%	61.10	67.00	59.00	2,73,877
Nov 2025	61.12	−5.9%	64.90	65.00	58.30	3,96,344
Oct 2025	64.96	+91.1%	34.01	66.90	33.95	24,51,338
Sep 2025	33.99	−11.2%	38.26	39.90	32.85	1,21,420
Aug 2025	38.26	−2.8%	40.99	44.00	36.90	79,907
Jul 2025	39.36	−0.5%	39.55	47.80	36.99	2,34,673
Jun 2025	39.55	−4.4%	38.26	42.75	36.50	1,95,076
May 2025	41.39	−0.9%	45.00	45.00	38.60	1,35,141
Apr 2025	41.78	+4.2%	40.11	46.99	40.00	74,675
Mar 2025	40.10	−6.8%	43.22	48.80	39.90	2,89,025
Feb 2025	43.01	−5.1%	46.77	54.35	37.99	2,66,874
Jan 2025	45.30	−8.7%	49.60	57.80	43.05	1,72,897
Dec 2024	49.60	−5.0%	52.00	54.84	49.00	2,76,104
Nov 2024	52.22	−1.8%	54.00	56.45	49.00	1,32,468
Oct 2024	53.19	−2.1%	54.05	61.44	52.00	1,64,828
Sep 2024	54.33	−8.8%	59.04	61.74	53.11	2,81,249
Aug 2024	59.54	+1.0%	59.45	67.80	54.20	5,01,828
Jul 2024	58.96	+13.0%	52.02	60.00	48.00	4,42,910
Jun 2024	52.16	+5.2%	50.80	60.00	48.10	2,77,778
May 2024	49.57	−5.6%	52.50	53.30	45.02	2,87,158
Apr 2024	52.50	+2.5%	53.99	56.50	49.34	2,59,517
Mar 2024	51.24	−3.2%	54.90	61.12	42.16	6,53,163
Feb 2024	52.91	−14.0%	63.98	66.40	50.05	3,55,195
Jan 2024	61.54	+0.3%	60.36	70.00	58.00	6,08,714
Dec 2023	61.38	+10.8%	56.90	66.85	52.40	5,49,310
Nov 2023	55.39	−3.7%	56.00	64.90	53.05	1,92,434
Oct 2023	57.49	−0.8%	59.00	62.94	52.50	2,38,321
Sep 2023	57.97	−5.8%	66.74	70.94	51.55	3,88,800
Aug 2023	61.57	+1.0%	62.97	68.99	52.85	4,15,124
Jul 2023	60.97	+32.3%	46.87	65.90	43.99	6,37,228
Jun 2023	46.08	−2.9%	47.95	49.00	38.60	3,56,679
May 2023	47.46	−13.7%	54.99	57.45	46.50	4,00,348
Apr 2023	54.99	+12.8%	50.50	59.70	48.40	2,48,343
Mar 2023	48.76	−1.3%	50.00	58.30	46.25	3,14,247
Feb 2023	49.40	−7.7%	52.80	58.00	46.40	3,80,219
Jan 2023	53.50	−10.2%	61.50	62.00	51.00	1,89,900
Dec 2022	59.60	−4.9%	62.00	67.00	56.00	2,69,661
Nov 2022	62.65	+2.5%	62.45	68.00	51.05	5,67,896
Oct 2022	61.10	+0.2%	63.00	75.00	57.65	3,10,836
Sep 2022	60.95	+11.2%	55.50	71.50	54.15	3,81,383
Aug 2022	54.80	−32.6%	78.00	82.00	54.00	4,00,253
Jul 2022	81.25	+26.9%	66.25	83.10	59.00	3,17,353
Jun 2022	64.05	−20.4%	76.45	76.45	55.55	8,63,588
May 2022	80.45	−24.3%	110.65	110.65	70.85	6,04,496
Apr 2022	106.25	−18.2%	129.90	160.50	98.50	4,97,924
Mar 2022	129.90	−0.4%	133.80	159.50	118.10	3,67,133
Feb 2022	130.45	−33.1%	199.95	205.90	126.00	6,14,949
Jan 2022	194.95	+7.1%	182.00	229.45	167.55	7,65,495
Dec 2021	182.10	+49.8%	117.25	195.00	115.50	11,36,736
Nov 2021	121.55	+25.8%	97.00	141.30	92.15	14,27,689
Oct 2021	96.65	+4.5%	93.90	102.00	83.00	4,65,431
Sep 2021	92.50	−2.0%	92.20	102.90	88.15	4,48,613
Aug 2021	94.40	+6.5%	93.00	109.90	80.50	14,31,208
Jul 2021	88.60	−2.4%	93.90	96.35	79.30	10,76,327
Jun 2021	90.80	−4.5%	96.95	124.00	85.60	14,80,745
May 2021	95.05	+7.0%	90.60	96.35	85.00	6,02,915
Apr 2021	88.85	+44.9%	60.90	88.85	60.90	4,54,482
Mar 2021	61.30	−14.9%	73.45	73.45	60.60	2,31,876
Feb 2021	72.05	+49.6%	50.55	75.95	50.55	11,10,999
Jan 2021	48.15	+37.6%	36.40	48.15	32.60	1,65,386
Dec 2020	35.00	+7.7%	33.50	40.30	31.05	2,13,657
Nov 2020	32.50	+37.1%	24.80	35.45	23.05	2,82,976
Oct 2020	23.70	+7.7%	23.10	26.45	20.65	66,964
Sep 2020	22.00	+18.9%	18.50	23.50	18.50	61,653
Aug 2020	18.50	+0.8%	19.80	23.35	16.65	1,84,068
Jul 2020	18.35	−0.3%	19.00	20.10	16.00	89,114
Jun 2020	18.40	−5.4%	20.40	22.00	17.20	42,410
May 2020	19.45	−6.5%	20.30	21.60	18.00	10,993
Apr 2020	20.80	+28.8%	15.50	21.60	15.35	27,847
Mar 2020	16.15	−8.0%	18.00	20.00	14.10	24,900
Feb 2020	17.55	−7.4%	18.30	21.60	15.75	43,279
Jan 2020	18.95	+2.4%	19.25	23.75	16.35	73,491
Dec 2019	18.50	−6.8%	20.40	22.50	16.05	46,996
Nov 2019	19.85	−1.2%	20.00	21.90	14.50	43,747
Oct 2019	20.10	+10.7%	20.00	22.90	16.20	18,924
Sep 2019	18.15	−0.5%	19.00	23.75	16.30	49,691
Aug 2019	18.25	−17.2%	22.00	24.90	16.55	52,965
Jul 2019	22.05	−17.7%	29.80	29.80	19.40	91,071
Jun 2019	26.80	−6.0%	31.00	32.40	22.05	29,567
May 2019	28.50	−3.7%	34.00	34.40	27.10	42,743
Apr 2019	29.60	+3.3%	32.90	33.40	28.00	36,215
Mar 2019	28.65	−11.3%	34.90	36.60	26.00	49,107
Feb 2019	32.30	+0.5%	35.70	36.90	25.55	19,679
Jan 2019	32.15	−15.4%	39.70	39.70	28.05	20,113
Dec 2018	38.00	+7.0%	35.45	39.65	31.30	26,876
Nov 2018	35.50	+32.0%	25.60	43.75	24.15	96,183
Oct 2018	26.90	−19.5%	30.10	36.60	24.30	70,732
Sep 2018	33.40	+15.0%	31.00	36.25	27.55	94,783
Aug 2018	29.05	+0.5%	31.40	35.80	25.00	53,742
Jul 2018	28.90	−10.9%	34.40	35.60	28.15	40,955
Jun 2018	32.45	−5.5%	33.00	39.00	31.40	37,456
May 2018	34.35	−12.8%	43.20	45.95	33.10	50,467
Apr 2018	39.40	−5.5%	43.50	45.45	38.50	25,800
Mar 2018	41.70	−5.1%	46.05	46.05	38.00	67,154
Feb 2018	43.95	−14.3%	53.80	53.80	42.25	57,152
Jan 2018	51.30	−14.5%	59.95	63.00	47.25	1,54,681
Dec 2017	60.00	+30.7%	50.75	69.00	41.05	4,37,438
Nov 2017	45.90	+12.0%	42.90	56.00	37.00	2,26,692
Oct 2017	41.00	+2.2%	43.85	47.00	37.90	81,811
Sep 2017	40.10	0.0%	42.20	46.40	35.00	1,06,983
Aug 2017	40.10	−6.9%	44.00	47.50	33.55	1,11,471
Jul 2017	43.05	−7.5%	46.10	54.00	41.55	1,87,533
Jun 2017	46.55	+29.5%	35.95	47.00	33.00	1,02,196
May 2017	35.95	−18.7%	45.00	45.45	33.15	1,28,704
Apr 2017	44.20	+9.7%	41.00	46.65	36.00	2,63,949
Mar 2017	40.30	−1.6%	40.70	46.40	37.05	2,25,952
Feb 2017	40.95	−2.5%	43.80	47.00	38.55	1,29,596
Jan 2017	42.00	−1.9%	44.20	49.90	41.35	1,37,293
Dec 2016	42.80	+6.7%	39.00	56.00	39.00	5,71,389
Nov 2016	40.10	−13.0%	43.80	51.10	30.00	2,98,344
Oct 2016	46.10	+28.8%	36.95	50.50	33.60	3,85,135
Sep 2016	35.80	+28.3%	29.30	41.00	24.00	2,36,764
Aug 2016	27.90	+5.3%	27.35	32.35	24.05	83,137
Jul 2016	26.50	−13.7%	32.00	34.50	26.00	99,161
Jun 2016	30.70	+19.2%	25.90	33.25	24.60	89,798
May 2016	25.75	−5.3%	26.00	27.30	19.20	1,51,054
Apr 2016	27.20	−29.9%	36.90	36.90	27.20	70,305
Mar 2016	38.80	0.0%	38.80	39.55	38.80	85,205
Feb 2016	38.80	−12.5%	43.50	43.50	38.80	1,599
Jan 2016	44.35	−19.9%	56.50	59.90	44.35	1,58,649
Dec 2015	55.40	+31.9%	40.75	62.40	39.00	6,40,547
Nov 2015	42.00	+5.5%	40.45	48.65	35.30	4,14,768
Oct 2015	39.80	+91.3%	21.90	46.50	20.05	9,91,779
Sep 2015	20.80	−3.5%	22.45	24.85	19.60	1,74,088
Aug 2015	21.55	+9.4%	19.00	23.55	17.35	3,59,412
Jul 2015	19.70	−25.8%	25.50	29.00	18.15	2,53,335
Jun 2015	26.55	+40.5%	19.50	30.00	17.05	1,13,885
May 2015	18.90	+2.1%	21.70	27.15	17.10	1,44,603
Apr 2015	18.51	+24.6%	14.85	23.64	14.05	1,16,532
Mar 2015	14.85	−18.6%	17.00	19.80	12.15	1,19,170
Feb 2015	18.25	−6.4%	19.50	27.70	15.10	57,567
Jan 2015	19.50	−27.8%	27.95	31.45	16.65	95,358
Dec 2014	27.00	–	24.95	31.70	24.70	69,373

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	80.15	85.80	80.15	81.76	82.11	3,682
27 Oct 2026	83.90	83.90	81.00	82.59	82.31	6,496
26 Oct 2026	81.35	85.29	81.35	82.25	83.50	15,608
23 Oct 2026	83.50	84.49	81.25	81.35	82.01	12,577
22 Oct 2026	84.29	84.70	81.25	83.00	82.91	26,520
21 Oct 2026	88.80	88.80	81.50	82.76	83.74	50,229
19 Oct 2026	89.80	89.80	87.05	88.62	88.25	18,099
16 Oct 2026	88.80	89.50	86.25	88.52	87.66	30,665
15 Oct 2026	85.25	89.00	85.25	87.00	87.99	21,083
14 Oct 2026	84.89	89.00	84.77	87.36	86.56	50,025
13 Oct 2026	89.00	89.80	82.50	83.91	86.04	1,67,932
12 Oct 2026	81.26	88.00	81.26	87.38	86.63	13,806
9 Oct 2026	82.71	85.50	82.40	83.60	85.04	1,46,401
8 Oct 2026	88.00	88.95	81.10	82.45	83.85	1,00,429
7 Oct 2026	88.45	88.70	84.27	86.48	85.67	85,034
6 Oct 2026	85.00	89.30	81.20	87.33	85.20	1,38,135
5 Oct 2026	84.71	90.00	83.16	83.51	84.97	12,961
1 Oct 2026	85.00	87.80	82.77	84.71	86.21	64,979
30 Sep 2026	78.01	86.01	78.01	85.18	83.30	1,50,059
29 Sep 2026	79.39	81.40	76.60	81.07	79.23	8,738
28 Sep 2026	80.90	81.90	75.05	77.15	79.07	39,785
25 Sep 2026	79.40	81.80	77.01	79.77	80.22	33,460

Prices in ₹ per share as traded, not adjusted.