BSE · JIVIAL · stock
Jivial Industries Limited (JIVIAL) stock price history
Every BSE trading session of Jivial Industries Limited from Jul 1, 2026 to Sep 28, 2026: 64 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JIVIAL adjusted close, 2026 to 2026
- ₹161.70
- All time high, 2026
- ₹153.65
- 52 week high, ₹67.00 low
- 64
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
JIVIAL key facts
- Jivial Industries Limited (JIVIAL) closed at ₹77.74 on Sep 28, 2026 on BSE.
- JIVIAL's all time high close is ₹161.70, set on Jul 1, 2026; its all time low close is ₹77.45 on Aug 11, 2026.
- JIVIAL's 52 week range is ₹67.00 to ₹153.65.
- JIVIAL's deepest drawdown was -52.1% from Jul 1, 2026 to Aug 11, 2026.
- DataCedar holds 64 daily sessions of JIVIAL history from Jul 1, 2026 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
JIVIAL price chart, 2026 to 2026
JIVIAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 1, 2026 | -51.9% |
JIVIAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹161.70 on Jul 1, 2026
- All time low close
- ₹77.45 on Aug 11, 2026
- 52 week high
- ₹153.65 on Jul 2, 2026
- 52 week low
- ₹67.00 on Sep 25, 2026
- Deepest drawdown
- -52.1% from Jul 1, 2026 to Aug 11, 2026, not yet recovered
- Best single session
- +7.3% on Aug 21, 2026
- Worst single session
- -14.3% on Jul 15, 2026
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 14%
JIVIAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 1, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹156.80 | ₹164.60 | ₹67.00 | ₹77.74 | n/a | 2M | 64 |
JIVIAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹77.74 | -6.0% |
| August 2026 | ₹82.70 | +4.7% |
| July 2026 | ₹79.00 | n/a |
About the JIVIAL data
Daily bars. 64 sessions from Jul 1, 2026 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JIVIAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JIOFIN Jio Financial Services Limited
- JISLDVREQS Jain Irrigation Systems Limited
- JISLJALEQS Jain Irrigation Systems Limited
- JITFINFRA JITF Infralogistics Limited
- JJFINCOR J.J. Finance Corporation Limited
- JKAGRI JK Agri Genetics Limited
- JKCEMENT J.K. Cement Limited
- JKIL J. Kumar Infraprojects Limited
Common questions
JIVIAL share price history
