Jagatjit Industries Limited (BOM:507155)
India · Delayed Price · Currency is INR 128.50
+1.15 (0.90%)
At close: Jul 31, 2026
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 127.00 | 131.40 | 127.00 | 128.50 | 128.50 | 0.90% | 4,836 |
| Jul 30, 2026 | 129.40 | 129.70 | 125.60 | 127.35 | 127.35 | 1.19% | 11,742 |
| Jul 29, 2026 | 128.00 | 128.10 | 125.50 | 125.85 | 125.85 | -1.53% | 5,151 |
| Jul 28, 2026 | 132.00 | 132.00 | 125.55 | 127.80 | 127.80 | - | 3,945 |
| Jul 27, 2026 | 125.10 | 132.30 | 125.10 | 127.80 | 127.80 | -0.16% | 2,900 |
| Jul 24, 2026 | 126.00 | 129.00 | 125.40 | 128.00 | 128.00 | 0.35% | 7,147 |
| Jul 23, 2026 | 128.40 | 130.45 | 126.00 | 127.55 | 127.55 | -0.66% | 12,538 |
| Jul 22, 2026 | 129.05 | 130.65 | 127.10 | 128.40 | 128.40 | - | 2,981 |
| Jul 21, 2026 | 130.80 | 130.80 | 127.00 | 128.40 | 128.40 | -1.15% | 8,180 |
| Jul 20, 2026 | 129.65 | 131.30 | 128.05 | 129.90 | 129.90 | 0.27% | 2,687 |
| Jul 17, 2026 | 129.00 | 133.95 | 129.00 | 129.55 | 129.55 | 0.15% | 7,153 |
| Jul 16, 2026 | 130.10 | 132.00 | 126.00 | 129.35 | 129.35 | -1.93% | 17,033 |
| Jul 15, 2026 | 133.25 | 134.85 | 131.15 | 131.90 | 131.90 | -1.01% | 1,610 |
| Jul 14, 2026 | 132.40 | 136.80 | 130.35 | 133.25 | 133.25 | 0.53% | 9,764 |
| Jul 13, 2026 | 131.60 | 134.95 | 131.60 | 132.55 | 132.55 | -0.90% | 1,158 |
| Jul 10, 2026 | 130.10 | 134.80 | 130.10 | 133.75 | 133.75 | -0.15% | 1,558 |
| Jul 9, 2026 | 131.60 | 135.75 | 131.50 | 133.95 | 133.95 | 2.10% | 4,669 |
| Jul 8, 2026 | 133.30 | 135.85 | 131.00 | 131.20 | 131.20 | -2.20% | 4,832 |
| Jul 7, 2026 | 135.50 | 136.00 | 133.30 | 134.15 | 134.15 | -0.74% | 1,844 |
| Jul 6, 2026 | 135.80 | 137.05 | 133.00 | 135.15 | 135.15 | 0.07% | 2,660 |
| Jul 3, 2026 | 134.90 | 138.55 | 132.00 | 135.05 | 135.05 | -0.18% | 8,509 |
| Jul 2, 2026 | 136.00 | 139.55 | 133.00 | 135.30 | 135.30 | -0.51% | 6,065 |
| Jul 1, 2026 | 137.20 | 141.45 | 134.10 | 136.00 | 136.00 | -0.87% | 7,622 |
| Jun 30, 2026 | 136.80 | 141.85 | 134.35 | 137.20 | 137.20 | -0.22% | 5,132 |
| Jun 29, 2026 | 142.40 | 142.45 | 137.50 | 137.50 | 137.50 | -2.27% | 3,633 |
| Jun 25, 2026 | 139.05 | 142.00 | 138.15 | 140.70 | 140.70 | 1.85% | 10,913 |
| Jun 24, 2026 | 138.00 | 142.00 | 138.00 | 138.15 | 138.15 | -0.32% | 5,781 |
| Jun 23, 2026 | 141.15 | 141.20 | 136.05 | 138.60 | 138.60 | 0.22% | 6,117 |
| Jun 22, 2026 | 142.80 | 142.80 | 136.50 | 138.30 | 138.30 | -0.43% | 8,796 |
| 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 |