Jagsonpal Pharmaceuticals Limited (BOM:507789)
India · Delayed Price · Currency is INR 186.20
+1.35 (0.73%)
At close: Apr 2, 2026
BOM:507789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 185.50 | 186.90 | 183.40 | 184.85 | 184.85 | 0.27% | 2,977 |
| Mar 30, 2026 | 185.30 | 185.30 | 182.15 | 184.35 | 184.35 | 0.49% | 2,911 |
| Mar 27, 2026 | 184.50 | 186.15 | 181.90 | 183.45 | 183.45 | -0.54% | 13,710 |
| Mar 25, 2026 | 182.90 | 185.50 | 182.40 | 184.45 | 184.45 | 1.79% | 3,901 |
| Mar 24, 2026 | 182.60 | 183.20 | 181.00 | 181.20 | 181.20 | -0.77% | 9,322 |
| Mar 23, 2026 | 183.50 | 186.05 | 180.65 | 182.60 | 182.60 | -0.11% | 21,670 |
| Mar 20, 2026 | 183.40 | 184.15 | 179.20 | 182.80 | 182.80 | 0.72% | 11,160 |
| Mar 19, 2026 | 184.05 | 184.60 | 181.00 | 181.50 | 181.50 | -1.97% | 10,659 |
| Mar 18, 2026 | 187.10 | 189.00 | 184.90 | 185.15 | 185.15 | 0.05% | 3,161 |
| Mar 17, 2026 | 182.00 | 190.30 | 182.00 | 185.05 | 185.05 | 0.49% | 6,718 |
| Mar 16, 2026 | 182.55 | 185.05 | 181.00 | 184.15 | 184.15 | 0.57% | 9,486 |
| Mar 13, 2026 | 194.05 | 194.15 | 182.45 | 183.10 | 183.10 | -3.53% | 39,195 |
| Mar 12, 2026 | 177.35 | 201.25 | 173.55 | 189.80 | 189.80 | 6.09% | 69,216 |
| Mar 11, 2026 | 178.05 | 182.25 | 177.00 | 178.90 | 178.90 | 1.13% | 12,345 |
| Mar 10, 2026 | 178.05 | 191.90 | 172.30 | 176.90 | 176.90 | 4.24% | 73,348 |
| Mar 9, 2026 | 169.90 | 170.00 | 162.65 | 169.70 | 169.70 | -2.56% | 2,471 |
| Mar 6, 2026 | 170.10 | 175.00 | 170.00 | 174.15 | 174.15 | 2.20% | 504 |
| Mar 5, 2026 | 172.50 | 173.40 | 165.75 | 170.40 | 170.40 | -0.06% | 3,937 |
| Mar 4, 2026 | 160.75 | 173.45 | 160.75 | 170.50 | 170.50 | 4.60% | 9,162 |
| Mar 2, 2026 | 156.00 | 166.00 | 156.00 | 163.00 | 163.00 | -3.55% | 6,050 |
| Feb 27, 2026 | 167.70 | 169.25 | 167.00 | 169.00 | 169.00 | - | 546 |
| Feb 26, 2026 | 169.60 | 170.00 | 167.00 | 169.00 | 169.00 | -0.35% | 2,561 |
| Feb 25, 2026 | 169.75 | 173.40 | 168.40 | 169.60 | 169.60 | -1.60% | 1,154 |
| Feb 24, 2026 | 173.25 | 176.00 | 172.00 | 172.35 | 172.35 | -1.26% | 664 |
| Feb 23, 2026 | 172.90 | 175.40 | 172.00 | 174.55 | 174.55 | -0.43% | 7,651 |
| Feb 20, 2026 | 172.00 | 175.85 | 169.40 | 175.30 | 175.30 | 0.89% | 4,391 |
| Feb 19, 2026 | 165.20 | 175.85 | 165.20 | 173.75 | 173.75 | -0.74% | 11,201 |
| Feb 18, 2026 | 183.00 | 183.00 | 173.50 | 175.05 | 175.05 | -0.68% | 3,652 |
| Feb 17, 2026 | 174.35 | 177.45 | 174.00 | 176.25 | 176.25 | 1.64% | 7,556 |
| Feb 16, 2026 | 175.00 | 178.00 | 170.95 | 173.40 | 173.40 | -0.49% | 180,307 |
| Feb 13, 2026 | 177.05 | 178.30 | 172.85 | 174.25 | 174.25 | -2.74% | 1,275 |
| Feb 12, 2026 | 179.70 | 182.70 | 177.20 | 179.15 | 179.15 | -2.37% | 6,010 |
| Feb 11, 2026 | 182.05 | 184.55 | 180.00 | 183.50 | 183.50 | -0.62% | 5,387 |
| Feb 10, 2026 | 192.50 | 192.50 | 181.55 | 184.65 | 184.65 | 2.44% | 13,707 |
| Feb 9, 2026 | 168.80 | 181.20 | 168.80 | 180.25 | 180.25 | 6.97% | 3,050 |
| Feb 6, 2026 | 174.55 | 174.55 | 165.35 | 168.50 | 168.50 | -1.52% | 1,021 |
| Feb 5, 2026 | 170.30 | 174.50 | 170.00 | 171.10 | 171.10 | -1.24% | 750 |
| Feb 4, 2026 | 175.05 | 175.25 | 172.40 | 173.25 | 173.25 | -3.10% | 1,034 |
| Feb 3, 2026 | 179.10 | 182.60 | 175.35 | 178.80 | 178.80 | 5.80% | 7,280 |
| Feb 2, 2026 | 166.00 | 169.80 | 163.35 | 169.00 | 169.00 | -0.41% | 3,201 |
| Feb 1, 2026 | 165.40 | 170.05 | 165.00 | 169.70 | 169.70 | 0.33% | 2,118 |
| Jan 30, 2026 | 159.50 | 170.05 | 159.50 | 169.15 | 169.15 | 4.96% | 5,077 |
| Jan 29, 2026 | 156.20 | 163.85 | 156.20 | 161.15 | 161.15 | -1.26% | 5,741 |
| Jan 28, 2026 | 166.50 | 166.75 | 161.50 | 163.20 | 163.20 | 0.25% | 5,685 |
| Jan 27, 2026 | 162.00 | 166.25 | 162.00 | 162.80 | 162.80 | -0.61% | 2,162 |
| Jan 23, 2026 | 164.95 | 172.35 | 161.70 | 163.80 | 163.80 | -0.70% | 4,342 |
| Jan 22, 2026 | 164.85 | 167.50 | 154.90 | 164.95 | 164.95 | -0.18% | 8,025 |
| Jan 21, 2026 | 166.20 | 171.00 | 161.65 | 165.25 | 165.25 | -5.03% | 6,607 |
| Jan 20, 2026 | 171.55 | 175.25 | 168.70 | 174.00 | 174.00 | -0.17% | 4,273 |
| Jan 19, 2026 | 174.50 | 176.90 | 173.10 | 174.30 | 174.30 | -1.08% | 1,343 |