Jagatjit Industries Limited (BOM:507155)
India · Delayed Price · Currency is INR 146.05
+1.30 (0.90%)
At close: Mar 6, 2026
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.00 | 153.00 | 143.50 | 146.05 | 146.05 | 0.90% | 17,927 |
| Mar 5, 2026 | 135.00 | 146.90 | 135.00 | 144.75 | 144.75 | 6.79% | 22,121 |
| Mar 4, 2026 | 135.75 | 139.80 | 133.00 | 135.55 | 135.55 | -4.37% | 11,906 |
| Mar 2, 2026 | 150.05 | 150.05 | 140.65 | 141.75 | 141.75 | -7.68% | 36,329 |
| Feb 27, 2026 | 155.90 | 156.00 | 149.00 | 153.55 | 153.55 | 1.35% | 33,049 |
| Feb 26, 2026 | 149.00 | 152.00 | 145.40 | 151.50 | 151.50 | 3.91% | 38,309 |
| Feb 25, 2026 | 143.00 | 146.80 | 141.00 | 145.80 | 145.80 | 4.89% | 45,058 |
| Feb 24, 2026 | 135.50 | 147.00 | 133.50 | 139.00 | 139.00 | 2.58% | 43,312 |
| Feb 23, 2026 | 130.00 | 140.00 | 130.00 | 135.50 | 135.50 | 2.46% | 10,503 |
| Feb 20, 2026 | 130.00 | 135.50 | 130.00 | 132.25 | 132.25 | -1.34% | 13,322 |
| Feb 19, 2026 | 128.95 | 142.50 | 127.10 | 134.05 | 134.05 | 3.47% | 33,352 |
| Feb 18, 2026 | 130.25 | 131.50 | 125.65 | 129.55 | 129.55 | 0.31% | 2,300 |
| Feb 17, 2026 | 130.00 | 131.90 | 128.40 | 129.15 | 129.15 | -0.65% | 4,516 |
| Feb 16, 2026 | 134.85 | 134.90 | 126.15 | 130.00 | 130.00 | -1.66% | 9,532 |
| Feb 13, 2026 | 130.05 | 136.95 | 130.05 | 132.20 | 132.20 | -1.89% | 6,910 |
| Feb 12, 2026 | 142.00 | 142.00 | 133.00 | 134.75 | 134.75 | -3.23% | 7,077 |
| Feb 11, 2026 | 137.35 | 141.00 | 135.35 | 139.25 | 139.25 | 1.38% | 10,871 |
| Feb 10, 2026 | 127.65 | 139.00 | 127.65 | 137.35 | 137.35 | 8.11% | 11,996 |
| Feb 9, 2026 | 126.95 | 129.50 | 124.00 | 127.05 | 127.05 | 0.08% | 6,057 |
| Feb 6, 2026 | 123.20 | 127.80 | 123.20 | 126.95 | 126.95 | -0.70% | 2,116 |
| Feb 5, 2026 | 126.65 | 129.80 | 122.25 | 127.85 | 127.85 | 1.95% | 4,591 |
| Feb 4, 2026 | 125.90 | 125.90 | 123.25 | 125.40 | 125.40 | 0.44% | 2,933 |
| Feb 3, 2026 | 125.00 | 125.65 | 118.55 | 124.85 | 124.85 | 4.43% | 8,277 |
| Feb 2, 2026 | 124.00 | 124.00 | 117.95 | 119.55 | 119.55 | -3.63% | 9,462 |
| Feb 1, 2026 | 120.10 | 126.80 | 120.10 | 124.05 | 124.05 | 1.02% | 2,130 |
| Jan 30, 2026 | 117.55 | 124.70 | 117.55 | 122.80 | 122.80 | 1.91% | 1,919 |
| Jan 29, 2026 | 123.00 | 125.40 | 119.90 | 120.50 | 120.50 | -2.43% | 5,234 |
| Jan 28, 2026 | 125.00 | 128.90 | 118.00 | 123.50 | 123.50 | -1.55% | 16,522 |
| Jan 27, 2026 | 127.80 | 127.80 | 122.30 | 125.45 | 125.45 | 1.21% | 5,953 |
| Jan 23, 2026 | 129.00 | 129.00 | 121.65 | 123.95 | 123.95 | 2.74% | 10,056 |
| Jan 22, 2026 | 120.00 | 126.90 | 118.00 | 120.65 | 120.65 | 0.21% | 9,517 |
| Jan 21, 2026 | 122.00 | 125.85 | 116.00 | 120.40 | 120.40 | -3.02% | 14,658 |
| Jan 20, 2026 | 129.00 | 129.00 | 123.00 | 124.15 | 124.15 | -4.24% | 11,008 |
| Jan 19, 2026 | 129.95 | 131.95 | 123.60 | 129.65 | 129.65 | -0.50% | 10,394 |
| Jan 16, 2026 | 128.00 | 134.50 | 125.60 | 130.30 | 130.30 | 2.32% | 6,976 |
| Jan 14, 2026 | 134.95 | 134.95 | 126.00 | 127.35 | 127.35 | -0.27% | 10,278 |
| Jan 13, 2026 | 131.20 | 135.75 | 127.10 | 127.70 | 127.70 | -2.67% | 11,959 |
| Jan 12, 2026 | 137.45 | 143.00 | 128.00 | 131.20 | 131.20 | -4.55% | 19,340 |
| Jan 9, 2026 | 145.00 | 146.20 | 136.30 | 137.45 | 137.45 | -3.78% | 13,048 |
| Jan 8, 2026 | 141.25 | 144.90 | 141.25 | 142.85 | 142.85 | -0.45% | 1,925 |
| Jan 7, 2026 | 147.00 | 147.00 | 141.10 | 143.50 | 143.50 | - | 4,762 |
| Jan 6, 2026 | 140.55 | 145.00 | 140.55 | 143.50 | 143.50 | 1.13% | 3,900 |
| Jan 5, 2026 | 139.00 | 144.90 | 139.00 | 141.90 | 141.90 | -2.37% | 8,166 |
| Jan 2, 2026 | 144.30 | 147.50 | 141.55 | 145.35 | 145.35 | 0.73% | 5,104 |
| Jan 1, 2026 | 150.00 | 150.00 | 144.00 | 144.30 | 144.30 | - | 5,388 |
| Dec 31, 2025 | 143.05 | 146.90 | 143.05 | 144.30 | 144.30 | 1.16% | 3,750 |
| Dec 30, 2025 | 143.95 | 147.85 | 141.60 | 142.65 | 142.65 | 0.07% | 3,309 |
| Dec 29, 2025 | 146.85 | 149.85 | 141.00 | 142.55 | 142.55 | -2.93% | 8,586 |
| Dec 26, 2025 | 149.90 | 152.40 | 145.45 | 146.85 | 146.85 | -2.03% | 7,129 |
| Dec 24, 2025 | 146.30 | 150.00 | 146.30 | 149.90 | 149.90 | 2.95% | 21,546 |