Stock listing
BSE:JIVIAL Jivial Industries Limited Share Price
Follow Jivial Industries Limited into a list and get an email when it puts out news.
Share price · BSE:JIVIAL
₹76.50 INR -1.50 (-1.9%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹76.50 – ₹78.00 INRNov 3, 2026
- Volume
- 3,000 sharesNov 3, 2026
- Traded on an average day
- ₹398,521 INRMedian day 1,200 shares · 22 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:JIVIAL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹76.50 | -1.50 | -1.9% | ₹77.95 | ₹78.00 | ₹76.50 | 3,000 | |
| ₹78.00 | 0.00 | 0.0% | ₹78.00 | ₹78.00 | ₹78.00 | 0 | |
| ₹78.00 | 0.00 | 0.0% | ₹78.00 | ₹78.00 | ₹78.00 | 0 | |
| ₹78.00 | 0.00 | 0.0% | ₹78.00 | ₹78.00 | ₹78.00 | 0 | |
| ₹78.00 | +0.15 | +0.2% | ₹78.00 | ₹78.00 | ₹78.00 | 600 | |
| ₹77.85 | 0.00 | 0.0% | ₹77.85 | ₹77.85 | ₹77.85 | 600 | |
| ₹77.85 | -0.15 | -0.2% | ₹78.00 | ₹78.00 | ₹77.85 | 22,200 | |
| ₹78.00 | 0.00 | 0.0% | ₹78.00 | ₹78.00 | ₹78.00 | 0 | |
| ₹78.00 | 0.00 | 0.0% | ₹78.00 | ₹78.00 | ₹78.00 | 0 | |
| ₹78.00 | -0.10 | -0.1% | ₹73.00 | ₹78.00 | ₹73.00 | 4,200 | |
| ₹78.10 | -6.05 | -7.2% | ₹78.10 | ₹78.10 | ₹78.10 | 600 | |
| ₹84.15 | 0.00 | 0.0% | ₹84.15 | ₹84.15 | ₹84.15 | 0 | |
| ₹84.15 | -1.85 | -2.2% | ₹84.15 | ₹84.15 | ₹84.15 | 1,200 | |
| ₹86.00 | 0.00 | 0.0% | ₹86.00 | ₹86.00 | ₹86.00 | 0 | |
| ₹86.00 | +11.00 | +14.7% | ₹74.50 | ₹86.00 | ₹74.50 | 15,600 | |
| ₹75.00 | 0.00 | 0.0% | ₹75.00 | ₹75.00 | ₹75.00 | 600 | |
| ₹75.00 | -2.74 | -3.5% | ₹70.00 | ₹75.00 | ₹68.60 | 4,200 | |
| ₹77.74 | 0.00 | 0.0% | ₹77.74 | ₹77.74 | ₹77.74 | 0 | |
| ₹77.74 | 0.00 | 0.0% | ₹77.74 | ₹77.74 | ₹77.74 | 0 | |
| ₹77.74 | 0.00 | 0.0% | ₹77.74 | ₹77.74 | ₹77.74 | 0 | |
| ₹77.74 | 0.00 | 0.0% | ₹66.20 | ₹77.74 | ₹66.20 | 6,600 | |
| ₹77.74 | 0.00 | 0.0% | ₹77.74 | ₹77.74 | ₹77.74 | 1,200 | |
| ₹77.74 | 0.00 | 0.0% | ₹77.70 | ₹77.74 | ₹77.70 | 4,200 | |
| ₹77.74 | 0.00 | 0.0% | ₹77.74 | ₹77.74 | ₹77.74 | 600 | |
| ₹77.74 | -0.01 | 0.0% | ₹77.69 | ₹77.75 | ₹77.00 | 4,800 | |
| ₹77.75 | -0.25 | -0.3% | ₹67.15 | ₹77.75 | ₹67.00 | 2,400 | |
| ₹78.00 | 0.00 | 0.0% | ₹78.00 | ₹78.00 | ₹78.00 | 0 | |
| ₹78.00 | +0.01 | 0.0% | ₹77.98 | ₹78.00 | ₹77.98 | 1,800 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.98 | ₹77.99 | ₹77.98 | 4,800 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.98 | ₹77.99 | ₹77.98 | 4,800 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.99 | ₹77.99 | ₹77.99 | 0 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.99 | ₹77.99 | ₹77.99 | 0 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.99 | ₹77.99 | ₹77.99 | 0 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.99 | ₹77.99 | ₹77.99 | 0 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.99 | ₹77.99 | ₹77.99 | 0 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.99 | ₹77.99 | ₹77.99 | 0 | |
| ₹77.99 | 0.00 | 0.0% | ₹77.99 | ₹77.99 | ₹77.99 | 0 | |
| ₹77.99 | -0.01 | 0.0% | ₹78.00 | ₹78.00 | ₹75.00 | 6,000 | |
| ₹78.00 | -1.90 | -2.4% | ₹78.00 | ₹78.00 | ₹78.00 | 600 | |
| ₹79.90 | 0.00 | 0.0% | ₹79.90 | ₹79.90 | ₹79.90 | 1,200 | |
| ₹79.90 | -0.10 | -0.1% | ₹71.50 | ₹80.00 | ₹71.50 | 2,400 | |
| ₹80.00 | 0.00 | 0.0% | ₹80.00 | ₹80.00 | ₹80.00 | 0 | |
| ₹80.00 | -0.60 | -0.7% | ₹80.60 | ₹80.60 | ₹80.00 | 15,000 | |
| ₹80.60 | -2.10 | -2.5% | ₹81.05 | ₹81.05 | ₹76.83 | 5,400 | |
| ₹82.70 | 0.00 | 0.0% | ₹82.70 | ₹82.70 | ₹82.70 | 0 | |
| ₹82.70 | -0.65 | -0.8% | ₹82.95 | ₹82.95 | ₹82.50 | 24,600 | |
| ₹83.35 | 0.00 | 0.0% | ₹83.35 | ₹83.35 | ₹83.35 | 0 | |
| ₹83.35 | 0.00 | 0.0% | ₹83.35 | ₹83.35 | ₹83.35 | 600 | |
| ₹83.35 | 0.00 | 0.0% | ₹83.35 | ₹83.35 | ₹83.35 | 0 | |
| ₹83.35 | -4.65 | -5.3% | ₹83.50 | ₹86.00 | ₹83.35 | 8,400 | |
| ₹88.00 | +6.00 | +7.3% | ₹80.00 | ₹91.00 | ₹80.00 | 26,400 | |
| ₹82.00 | +1.00 | +1.2% | ₹82.00 | ₹82.00 | ₹82.00 | 600 | |
| ₹81.00 | +1.50 | +1.9% | ₹79.50 | ₹93.00 | ₹79.50 | 12,000 | |
| ₹79.50 | -1.12 | -1.4% | ₹80.62 | ₹80.62 | ₹79.50 | 3,600 | |
| ₹80.62 | 0.00 | 0.0% | ₹80.62 | ₹80.62 | ₹80.62 | 18,000 | |
| ₹80.62 | -0.98 | -1.2% | ₹81.00 | ₹81.50 | ₹79.80 | 4,800 | |
| ₹81.60 | -0.10 | -0.1% | ₹81.60 | ₹81.60 | ₹81.60 | 600 | |
| ₹81.70 | +4.25 | +5.5% | ₹75.00 | ₹82.90 | ₹75.00 | 9,600 | |
| ₹77.45 | -0.01 | 0.0% | ₹73.03 | ₹77.45 | ₹73.03 | 2,400 | |
| ₹77.46 | -2.44 | -3.1% | ₹79.89 | ₹79.90 | ₹72.00 | 55,800 | |
| ₹79.90 | -4.58 | -5.4% | ₹84.48 | ₹84.48 | ₹79.00 | 12,000 | |
| ₹84.48 | +5.48 | +6.9% | ₹76.01 | ₹84.50 | ₹76.01 | 13,800 | |
| ₹79.00 | 0.00 | 0.0% | ₹79.00 | ₹79.00 | ₹79.00 | 4,200 | |
| ₹79.00 | 0.00 | 0.0% | ₹78.00 | ₹79.00 | ₹75.30 | 3,000 | |
| ₹79.00 | 0.00 | 0.0% | ₹79.00 | ₹79.00 | ₹78.00 | 6,600 |
- Ticker
- BSE:JIVIAL
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 22, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Latest news
Announcement under Regulation 30 (LODR)-Change in Management
Oct 22, 2026
Closed ₹78.00 (0.0%) on Oct 23, 2026
Announcement under Regulation 30 (LODR)-Resignation of Chief Financial Officer (CFO)
Oct 22, 2026
Closed ₹78.00 (0.0%) on Oct 23, 2026
Board Meeting Outcome for Outcome Of Board Meeting U/R 30 Of SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015
Oct 22, 2026
Closed ₹78.00 (0.0%) on Oct 22, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹84.15 (-2.2%) on Oct 15, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹77.74 (0.0%) on Oct 1, 2026
Jivial Industries Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹77.74 (0.0%) on Oct 1, 2026
Jivial Industries Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹77.74 (0.0%) on Sep 29, 2026
Closure of Trading Window
Sep 29, 2026
Closed ₹77.74 (0.0%) on Sep 29, 2026
Jivial Industries Limited Press Release Sep 08 2026
Sep 8, 2026
Closed ₹78.00 (-2.4%) on Sep 8, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Sep 8, 2026
Closed ₹78.00 (-2.4%) on Sep 8, 2026
Jivial Industries Limited on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Jivial Industries Limited.