Jagatjit Industries Limited (BOM:507155)
India · Delayed Price · Currency is INR 120.65
+0.25 (0.21%)
At close: Jan 22, 2026
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 144.00 | 149.00 | 144.00 | 145.60 | 145.60 | 0.38% | 20,795 |
| Dec 22, 2025 | 147.95 | 147.95 | 144.20 | 145.05 | 145.05 | 1.04% | 7,442 |
| Dec 19, 2025 | 141.30 | 146.90 | 138.00 | 143.55 | 143.55 | 2.57% | 19,251 |
| Dec 18, 2025 | 139.00 | 142.95 | 139.00 | 139.95 | 139.95 | -0.99% | 8,350 |
| Dec 17, 2025 | 141.90 | 143.80 | 141.00 | 141.35 | 141.35 | -1.05% | 10,193 |
| Dec 16, 2025 | 135.80 | 143.85 | 135.80 | 142.85 | 142.85 | 4.50% | 18,610 |
| Dec 15, 2025 | 141.85 | 143.20 | 132.05 | 136.70 | 136.70 | -2.67% | 48,736 |
| Dec 12, 2025 | 152.05 | 153.00 | 138.00 | 140.45 | 140.45 | -7.84% | 67,716 |
| Dec 11, 2025 | 156.90 | 158.95 | 151.55 | 152.40 | 152.40 | -2.40% | 9,861 |
| Dec 10, 2025 | 156.00 | 159.70 | 154.60 | 156.15 | 156.15 | 2.80% | 6,967 |
| Dec 9, 2025 | 158.80 | 160.90 | 148.00 | 151.90 | 151.90 | -3.37% | 29,618 |
| Dec 8, 2025 | 157.30 | 162.00 | 152.10 | 157.20 | 157.20 | -5.04% | 32,654 |
| 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 |