Jagatjit Industries Limited (BOM:507155)
India · Delayed Price · Currency is INR 127.05
-0.25 (-0.20%)
At close: Nov 9, 2026
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 127.00 | 127.80 | 124.75 | 127.05 | 127.05 | -0.20% | 3,851 |
| Nov 8, 2026 | 125.00 | 128.65 | 125.00 | 127.30 | 127.30 | 1.88% | 3,742 |
| Nov 6, 2026 | 127.80 | 128.20 | 122.60 | 124.95 | 124.95 | -0.40% | 9,341 |
| Nov 5, 2026 | 127.90 | 128.00 | 122.25 | 125.45 | 125.45 | 1.37% | 7,439 |
| Nov 4, 2026 | 126.80 | 126.80 | 120.00 | 123.75 | 123.75 | 0.73% | 4,229 |
| Nov 3, 2026 | 127.00 | 127.00 | 120.05 | 122.85 | 122.85 | -0.73% | 18,308 |
| Nov 2, 2026 | 127.00 | 127.00 | 123.00 | 123.75 | 123.75 | -0.56% | 5,648 |
| Oct 30, 2026 | 124.95 | 129.45 | 122.00 | 124.45 | 124.45 | 0.24% | 3,187 |
| Oct 29, 2026 | 122.50 | 127.90 | 120.20 | 124.15 | 124.15 | 2.77% | 18,502 |
| Oct 28, 2026 | 125.00 | 128.00 | 119.80 | 120.80 | 120.80 | -1.63% | 3,460 |
| Oct 27, 2026 | 123.00 | 125.60 | 121.05 | 122.80 | 122.80 | -0.89% | 3,471 |
| Oct 26, 2026 | 124.60 | 124.60 | 118.00 | 123.90 | 123.90 | 7.41% | 3,473 |
| Oct 23, 2026 | 119.65 | 123.40 | 114.50 | 115.35 | 115.35 | -3.39% | 14,434 |
| Oct 22, 2026 | 128.00 | 128.00 | 115.25 | 119.40 | 119.40 | -6.76% | 60,331 |
| Oct 21, 2026 | 132.25 | 134.80 | 126.25 | 128.05 | 128.05 | -3.18% | 10,123 |
| Oct 19, 2026 | 133.65 | 136.50 | 132.00 | 132.25 | 132.25 | -1.16% | 39,626 |
| Oct 16, 2026 | 132.05 | 138.25 | 132.00 | 133.80 | 133.80 | 0.22% | 4,056 |
| Oct 15, 2026 | 139.90 | 139.90 | 133.20 | 133.50 | 133.50 | -1.91% | 7,800 |
| Oct 14, 2026 | 135.90 | 141.00 | 133.20 | 136.10 | 136.10 | 2.41% | 16,823 |
| Oct 13, 2026 | 138.90 | 141.00 | 129.80 | 132.90 | 132.90 | -1.30% | 29,123 |
| Oct 12, 2026 | 140.00 | 140.00 | 134.10 | 134.65 | 134.65 | 0.67% | 3,011 |
| Oct 9, 2026 | 126.10 | 135.95 | 126.10 | 133.75 | 133.75 | 4.05% | 8,312 |
| Oct 8, 2026 | 137.90 | 137.90 | 127.00 | 128.55 | 128.55 | -4.92% | 8,302 |
| Oct 7, 2026 | 138.30 | 139.95 | 133.50 | 135.20 | 135.20 | -1.96% | 8,146 |
| Oct 6, 2026 | 140.90 | 140.90 | 136.30 | 137.90 | 137.90 | - | 8,002 |
| Oct 5, 2026 | 141.95 | 145.50 | 137.50 | 137.90 | 137.90 | -0.68% | 4,560 |
| Oct 1, 2026 | 147.80 | 147.80 | 137.55 | 138.85 | 138.85 | -4.08% | 12,633 |
| Sep 30, 2026 | 144.30 | 148.00 | 140.20 | 144.75 | 144.75 | 2.30% | 11,204 |
| Sep 29, 2026 | 140.10 | 143.00 | 140.00 | 141.50 | 141.50 | -1.43% | 13,466 |
| Sep 28, 2026 | 148.95 | 149.00 | 143.15 | 143.55 | 143.55 | -1.03% | 5,829 |
| Sep 25, 2026 | 146.00 | 149.75 | 143.50 | 145.05 | 145.05 | 0.31% | 12,351 |
| Sep 24, 2026 | 149.95 | 149.95 | 144.10 | 144.60 | 144.60 | -3.86% | 21,500 |
| Sep 23, 2026 | 157.90 | 157.90 | 149.05 | 150.40 | 150.40 | -2.94% | 16,602 |
| Sep 22, 2026 | 159.45 | 162.00 | 154.40 | 154.95 | 154.95 | -2.70% | 5,877 |
| Sep 21, 2026 | 163.50 | 171.75 | 158.35 | 159.25 | 159.25 | -3.13% | 21,722 |
| Sep 18, 2026 | 168.90 | 168.90 | 161.15 | 164.40 | 164.40 | -2.20% | 12,695 |
| Sep 17, 2026 | 165.05 | 173.05 | 165.05 | 168.10 | 168.10 | 1.97% | 73,244 |
| Sep 16, 2026 | 164.85 | 164.85 | 158.20 | 164.85 | 164.85 | 5.00% | 42,180 |
| Sep 15, 2026 | 149.00 | 157.00 | 149.00 | 157.00 | 157.00 | 4.98% | 15,599 |
| Sep 11, 2026 | 150.00 | 151.00 | 146.55 | 149.55 | 149.55 | -0.37% | 3,896 |
| Sep 10, 2026 | 151.30 | 154.85 | 150.00 | 150.10 | 150.10 | -0.79% | 13,517 |
| Sep 9, 2026 | 155.65 | 155.65 | 147.00 | 151.30 | 151.30 | -1.08% | 15,790 |
| Sep 8, 2026 | 159.95 | 161.90 | 150.00 | 152.95 | 152.95 | -1.92% | 10,943 |
| Sep 7, 2026 | 157.00 | 162.70 | 154.20 | 155.95 | 155.95 | -2.56% | 10,514 |
| Sep 4, 2026 | 160.00 | 163.50 | 158.50 | 160.05 | 160.05 | -1.02% | 13,601 |
| Sep 3, 2026 | 160.00 | 162.30 | 158.00 | 161.70 | 161.70 | 1.03% | 7,293 |
| Sep 2, 2026 | 165.00 | 166.60 | 159.30 | 160.05 | 160.05 | -2.85% | 21,886 |
| Sep 1, 2026 | 165.10 | 171.00 | 164.00 | 164.75 | 164.75 | -2.60% | 13,567 |
| Aug 31, 2026 | 174.25 | 176.00 | 164.50 | 169.15 | 169.15 | -0.97% | 26,452 |
| Aug 28, 2026 | 175.00 | 175.00 | 166.45 | 170.80 | 170.80 | -2.18% | 22,097 |