Jagatjit Industries Limited (BOM:507155)
India · Delayed Price · Currency is INR 149.55
-0.55 (-0.37%)
At close: Sep 11, 2026
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 177.55 | 178.00 | 170.15 | 174.60 | 174.60 | 0.37% | 38,047 |
| Aug 26, 2026 | 170.00 | 173.95 | 170.00 | 173.95 | 173.95 | 4.98% | 25,503 |
| Aug 25, 2026 | 159.00 | 165.70 | 159.00 | 165.70 | 165.70 | 4.97% | 38,804 |
| Aug 24, 2026 | 150.00 | 157.85 | 150.00 | 157.85 | 157.85 | 4.99% | 28,875 |
| Aug 21, 2026 | 156.00 | 158.00 | 150.35 | 150.35 | 150.35 | -4.99% | 46,376 |
| Aug 20, 2026 | 161.10 | 164.90 | 155.05 | 158.25 | 158.25 | -0.85% | 10,222 |
| Aug 19, 2026 | 156.00 | 164.00 | 155.25 | 159.60 | 159.60 | -1.05% | 20,430 |
| Aug 18, 2026 | 166.80 | 171.00 | 159.40 | 161.30 | 161.30 | -3.30% | 45,212 |
| Aug 17, 2026 | 172.20 | 172.20 | 163.65 | 166.80 | 166.80 | -3.16% | 40,613 |
| Aug 14, 2026 | 181.30 | 181.30 | 172.25 | 172.25 | 172.25 | -4.99% | 71,173 |
| Aug 13, 2026 | 181.10 | 188.65 | 180.60 | 181.30 | 181.30 | 0.89% | 62,831 |
| Aug 12, 2026 | 172.45 | 179.70 | 172.45 | 179.70 | 179.70 | 5.00% | 145,811 |
| Aug 11, 2026 | 165.80 | 174.00 | 165.80 | 171.15 | 171.15 | 3.23% | 52,932 |
| Aug 10, 2026 | 162.00 | 176.30 | 160.10 | 165.80 | 165.80 | -1.28% | 81,484 |
| Aug 7, 2026 | 168.00 | 169.60 | 157.00 | 167.95 | 167.95 | 8.92% | 101,126 |
| Aug 6, 2026 | 143.00 | 154.20 | 143.00 | 154.20 | 154.20 | 9.99% | 96,874 |
| Aug 5, 2026 | 137.60 | 144.00 | 136.15 | 140.20 | 140.20 | 2.04% | 43,268 |
| Aug 4, 2026 | 132.50 | 138.00 | 132.50 | 137.40 | 137.40 | 1.93% | 12,360 |
| Aug 3, 2026 | 132.50 | 135.40 | 130.30 | 134.80 | 134.80 | 4.90% | 18,702 |
| 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 |