Jagatjit Industries Limited (BOM:507155)
India · Delayed Price · Currency is INR 165.55
-1.90 (-1.13%)
At close: Dec 5, 2025
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.45 | 169.30 | 165.00 | 165.55 | 165.55 | -1.13% | 5,016 |
| Dec 4, 2025 | 174.00 | 174.00 | 165.25 | 167.45 | 167.45 | -0.83% | 6,585 |
| Dec 3, 2025 | 162.00 | 177.80 | 162.00 | 168.85 | 168.85 | 4.00% | 24,031 |
| Dec 2, 2025 | 161.70 | 163.90 | 159.45 | 162.35 | 162.35 | 1.41% | 6,044 |
| Dec 1, 2025 | 161.00 | 164.90 | 157.10 | 160.10 | 160.10 | -1.57% | 13,924 |
| Nov 28, 2025 | 164.10 | 168.00 | 159.85 | 162.65 | 162.65 | -1.18% | 19,632 |
| Nov 27, 2025 | 166.50 | 169.95 | 164.00 | 164.60 | 164.60 | -2.40% | 9,608 |
| Nov 26, 2025 | 166.60 | 172.00 | 165.00 | 168.65 | 168.65 | 1.75% | 13,043 |
| Nov 25, 2025 | 173.00 | 173.00 | 161.35 | 165.75 | 165.75 | 1.22% | 8,677 |
| Nov 24, 2025 | 168.15 | 173.50 | 160.00 | 163.75 | 163.75 | -3.90% | 15,935 |
| Nov 21, 2025 | 167.10 | 174.95 | 167.10 | 170.40 | 170.40 | 0.18% | 5,348 |
| Nov 20, 2025 | 172.95 | 174.50 | 165.00 | 170.10 | 170.10 | -0.12% | 12,692 |
| Nov 19, 2025 | 178.70 | 178.70 | 169.70 | 170.30 | 170.30 | -2.80% | 14,644 |
| Nov 18, 2025 | 181.70 | 181.70 | 175.00 | 175.20 | 175.20 | -1.63% | 8,667 |
| Nov 17, 2025 | 186.65 | 186.65 | 176.10 | 178.10 | 178.10 | -3.05% | 20,737 |
| Nov 14, 2025 | 182.00 | 185.70 | 182.00 | 183.70 | 183.70 | -0.60% | 10,183 |
| Nov 13, 2025 | 188.15 | 188.15 | 181.95 | 184.80 | 184.80 | -0.81% | 8,585 |
| Nov 12, 2025 | 189.75 | 189.75 | 181.15 | 186.30 | 186.30 | 0.54% | 7,587 |
| Nov 11, 2025 | 188.85 | 189.00 | 184.35 | 185.30 | 185.30 | 0.08% | 6,194 |
| Nov 10, 2025 | 187.00 | 192.00 | 185.00 | 185.15 | 185.15 | -1.49% | 7,944 |
| Nov 7, 2025 | 194.80 | 194.80 | 185.00 | 187.95 | 187.95 | -1.57% | 9,846 |
| Nov 6, 2025 | 198.00 | 198.00 | 190.00 | 190.95 | 190.95 | -1.04% | 6,723 |
| Nov 4, 2025 | 192.50 | 197.80 | 192.50 | 192.95 | 192.95 | -0.80% | 1,587 |
| Nov 3, 2025 | 191.00 | 197.75 | 191.00 | 194.50 | 194.50 | 0.67% | 3,837 |
| Oct 31, 2025 | 198.80 | 198.80 | 193.00 | 193.20 | 193.20 | -1.02% | 7,514 |
| Oct 30, 2025 | 196.00 | 199.80 | 193.00 | 195.20 | 195.20 | -1.44% | 9,950 |
| Oct 29, 2025 | 199.00 | 201.95 | 193.00 | 198.05 | 198.05 | -1.32% | 18,144 |
| Oct 28, 2025 | 214.00 | 214.00 | 199.65 | 200.70 | 200.70 | 0.55% | 4,534 |
| Oct 27, 2025 | 203.65 | 203.65 | 196.00 | 199.60 | 199.60 | 1.24% | 11,801 |
| Oct 24, 2025 | 200.65 | 204.90 | 196.00 | 197.15 | 197.15 | -1.74% | 9,217 |
| Oct 23, 2025 | 204.80 | 204.80 | 199.00 | 200.65 | 200.65 | -0.96% | 18,771 |
| Oct 21, 2025 | 202.00 | 205.00 | 200.00 | 202.60 | 202.60 | 0.95% | 15,241 |
| Oct 20, 2025 | 192.00 | 204.70 | 188.00 | 200.70 | 200.70 | 7.85% | 109,420 |
| Oct 17, 2025 | 193.80 | 193.80 | 185.00 | 186.10 | 186.10 | -1.01% | 11,855 |
| Oct 16, 2025 | 190.00 | 191.95 | 187.00 | 188.00 | 188.00 | -0.79% | 11,906 |
| Oct 15, 2025 | 188.00 | 191.85 | 186.15 | 189.50 | 189.50 | 1.01% | 13,986 |
| Oct 14, 2025 | 189.45 | 190.00 | 186.00 | 187.60 | 187.60 | -0.98% | 12,955 |
| Oct 13, 2025 | 188.10 | 194.35 | 188.10 | 189.45 | 189.45 | -1.41% | 14,232 |
| Oct 10, 2025 | 197.00 | 197.00 | 191.00 | 192.15 | 192.15 | -0.72% | 5,712 |
| Oct 9, 2025 | 195.80 | 201.25 | 192.00 | 193.55 | 193.55 | -1.15% | 14,469 |
| Oct 8, 2025 | 194.80 | 196.75 | 189.10 | 195.80 | 195.80 | 3.03% | 20,076 |
| Oct 7, 2025 | 185.20 | 196.80 | 185.20 | 190.05 | 190.05 | -0.34% | 23,426 |
| Oct 6, 2025 | 201.80 | 204.00 | 187.00 | 190.70 | 190.70 | -4.07% | 50,492 |
| Oct 3, 2025 | 204.80 | 205.00 | 197.00 | 198.80 | 198.80 | -1.05% | 26,087 |
| Oct 1, 2025 | 198.20 | 203.70 | 198.00 | 200.90 | 200.90 | 1.36% | 7,511 |
| Sep 30, 2025 | 198.30 | 205.00 | 194.20 | 198.20 | 198.20 | 0.94% | 18,733 |
| Sep 29, 2025 | 194.00 | 210.60 | 194.00 | 196.35 | 196.35 | -0.56% | 59,612 |
| Sep 26, 2025 | 202.50 | 207.00 | 195.00 | 197.45 | 197.45 | -4.68% | 33,665 |
| Sep 25, 2025 | 210.00 | 214.00 | 202.00 | 207.15 | 207.15 | -2.91% | 27,654 |
| Sep 24, 2025 | 216.00 | 221.75 | 210.30 | 213.35 | 213.35 | -1.36% | 8,410 |