Jagatjit Industries Limited (BOM:507155)
India · Delayed Price · Currency is INR 138.90
-0.65 (-0.47%)
At close: Jun 19, 2026
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 139.55 | 141.75 | 134.00 | 138.90 | 138.90 | -0.47% | 18,069 |
| Jun 18, 2026 | 136.00 | 143.00 | 136.00 | 139.55 | 139.55 | -1.55% | 4,052 |
| Jun 17, 2026 | 138.55 | 142.30 | 138.50 | 141.75 | 141.75 | 3.09% | 9,133 |
| Jun 16, 2026 | 143.95 | 143.95 | 136.30 | 137.50 | 137.50 | -1.89% | 6,740 |
| Jun 15, 2026 | 137.00 | 141.65 | 134.50 | 140.15 | 140.15 | 4.36% | 22,965 |
| Jun 12, 2026 | 135.90 | 136.75 | 133.00 | 134.30 | 134.30 | 0.37% | 9,562 |
| Jun 11, 2026 | 133.00 | 136.35 | 133.00 | 133.80 | 133.80 | 1.94% | 15,801 |
| Jun 10, 2026 | 135.00 | 138.95 | 128.00 | 131.25 | 131.25 | -2.96% | 16,959 |
| Jun 9, 2026 | 139.40 | 139.40 | 132.65 | 135.25 | 135.25 | 2.15% | 12,263 |
| Jun 8, 2026 | 137.50 | 139.75 | 132.00 | 132.40 | 132.40 | -3.29% | 12,013 |
| Jun 5, 2026 | 135.00 | 139.75 | 134.00 | 136.90 | 136.90 | 0.55% | 5,272 |
| Jun 4, 2026 | 140.15 | 140.15 | 135.00 | 136.15 | 136.15 | -0.44% | 2,767 |
| Jun 3, 2026 | 138.90 | 138.90 | 135.00 | 136.75 | 136.75 | -1.51% | 3,175 |
| Jun 2, 2026 | 136.95 | 141.00 | 134.10 | 138.85 | 138.85 | 3.74% | 8,859 |
| Jun 1, 2026 | 135.00 | 137.00 | 130.50 | 133.85 | 133.85 | -2.65% | 8,215 |
| May 29, 2026 | 146.50 | 146.50 | 131.10 | 137.50 | 137.50 | -3.37% | 25,182 |
| May 27, 2026 | 142.20 | 147.35 | 139.55 | 142.30 | 142.30 | -0.28% | 11,814 |
| May 26, 2026 | 138.70 | 147.85 | 138.70 | 142.70 | 142.70 | 0.88% | 25,728 |
| May 25, 2026 | 140.65 | 141.65 | 137.05 | 141.45 | 141.45 | 3.14% | 18,509 |
| May 22, 2026 | 137.00 | 139.50 | 136.80 | 137.15 | 137.15 | 0.26% | 5,686 |
| May 21, 2026 | 139.70 | 140.00 | 136.80 | 136.80 | 136.80 | -0.11% | 7,346 |
| May 20, 2026 | 138.25 | 140.70 | 136.80 | 136.95 | 136.95 | -0.22% | 7,236 |
| May 19, 2026 | 137.95 | 138.30 | 136.80 | 137.25 | 137.25 | -0.51% | 4,661 |
| May 18, 2026 | 135.25 | 139.00 | 135.10 | 137.95 | 137.95 | -1.29% | 14,513 |
| May 15, 2026 | 139.55 | 143.60 | 139.05 | 139.75 | 139.75 | 0.14% | 8,373 |
| May 14, 2026 | 145.50 | 145.50 | 138.10 | 139.55 | 139.55 | -3.09% | 16,189 |
| May 13, 2026 | 145.00 | 148.65 | 143.00 | 144.00 | 144.00 | -1.27% | 43,686 |
| May 12, 2026 | 136.00 | 148.85 | 135.15 | 145.85 | 145.85 | 7.24% | 89,604 |
| May 11, 2026 | 130.70 | 137.65 | 127.45 | 136.00 | 136.00 | 4.06% | 44,129 |
| May 8, 2026 | 127.00 | 131.40 | 126.45 | 130.70 | 130.70 | 3.08% | 29,937 |
| May 7, 2026 | 125.95 | 127.00 | 124.60 | 126.80 | 126.80 | 1.28% | 24,451 |
| May 6, 2026 | 124.80 | 126.45 | 123.00 | 125.20 | 125.20 | 0.32% | 35,634 |
| May 5, 2026 | 126.40 | 126.40 | 124.20 | 124.80 | 124.80 | - | 32,095 |
| May 4, 2026 | 125.50 | 126.95 | 124.60 | 124.80 | 124.80 | -0.56% | 7,862 |
| Apr 30, 2026 | 125.30 | 126.90 | 124.25 | 125.50 | 125.50 | 0.16% | 7,911 |
| Apr 29, 2026 | 127.80 | 127.80 | 124.00 | 125.30 | 125.30 | 0.36% | 18,866 |
| Apr 28, 2026 | 127.90 | 128.80 | 124.00 | 124.85 | 124.85 | -0.40% | 27,188 |
| Apr 27, 2026 | 127.50 | 129.00 | 125.00 | 125.35 | 125.35 | -1.22% | 16,665 |
| Apr 24, 2026 | 129.00 | 130.00 | 125.00 | 126.90 | 126.90 | -1.63% | 20,734 |
| Apr 23, 2026 | 126.30 | 132.50 | 124.55 | 129.00 | 129.00 | 3.16% | 60,035 |
| Apr 22, 2026 | 128.00 | 128.00 | 124.50 | 125.05 | 125.05 | -0.36% | 29,456 |
| Apr 21, 2026 | 126.00 | 129.00 | 124.50 | 125.50 | 125.50 | -0.40% | 32,684 |
| Apr 20, 2026 | 127.20 | 130.45 | 125.05 | 126.00 | 126.00 | -1.98% | 19,137 |
| Apr 17, 2026 | 130.95 | 130.95 | 126.90 | 128.55 | 128.55 | 0.43% | 43,409 |
| Apr 16, 2026 | 130.05 | 131.50 | 127.85 | 128.00 | 128.00 | -1.23% | 32,425 |
| Apr 15, 2026 | 133.00 | 133.00 | 128.85 | 129.60 | 129.60 | 0.58% | 14,464 |
| Apr 13, 2026 | 131.90 | 131.90 | 126.75 | 128.85 | 128.85 | -2.83% | 11,719 |
| Apr 10, 2026 | 130.00 | 138.90 | 130.00 | 132.60 | 132.60 | 2.43% | 33,093 |
| Apr 9, 2026 | 128.00 | 131.95 | 127.50 | 129.45 | 129.45 | 1.89% | 7,223 |
| Apr 8, 2026 | 126.00 | 128.95 | 125.00 | 127.05 | 127.05 | 3.38% | 14,517 |