Jagsonpal Pharmaceuticals Limited (BOM:507789)
India · Delayed Price · Currency is INR 210.55
+0.65 (0.31%)
At close: Nov 14, 2025
Jagsonpal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 209.50 | 211.50 | 206.30 | 211.50 | 211.50 | 0.67% | 2,641 |
| Nov 17, 2025 | 210.55 | 211.00 | 208.85 | 210.10 | 210.10 | -0.21% | 3,102 |
| Nov 14, 2025 | 213.95 | 213.95 | 209.35 | 210.55 | 210.55 | 0.31% | 1,206 |
| Nov 13, 2025 | 213.70 | 213.70 | 209.00 | 209.90 | 209.90 | -2.03% | 2,993 |
| Nov 12, 2025 | 212.90 | 215.10 | 212.35 | 214.25 | 214.25 | 1.11% | 2,995 |
| Nov 11, 2025 | 212.00 | 212.40 | 211.05 | 211.90 | 211.90 | -0.47% | 1,510 |
| Nov 10, 2025 | 217.05 | 217.95 | 212.20 | 212.90 | 212.90 | -1.48% | 3,636 |
| Nov 7, 2025 | 214.10 | 218.00 | 212.15 | 216.10 | 216.10 | -0.37% | 3,019 |
| Nov 6, 2025 | 220.00 | 220.00 | 213.85 | 216.90 | 216.90 | -0.09% | 6,115 |
| Nov 4, 2025 | 224.00 | 224.00 | 216.00 | 217.10 | 217.10 | -3.92% | 12,180 |
| Nov 3, 2025 | 230.00 | 230.00 | 222.75 | 225.95 | 225.95 | 1.46% | 16,690 |
| Oct 31, 2025 | 218.00 | 224.50 | 218.00 | 222.70 | 222.70 | 1.11% | 7,195 |
| Oct 30, 2025 | 222.45 | 222.45 | 219.30 | 220.25 | 220.25 | -1.10% | 729 |
| Oct 29, 2025 | 228.00 | 228.00 | 220.45 | 222.70 | 222.70 | 0.13% | 2,281 |
| Oct 28, 2025 | 217.25 | 225.50 | 216.10 | 222.40 | 222.40 | 3.11% | 6,348 |
| Oct 27, 2025 | 215.10 | 217.00 | 215.10 | 215.70 | 215.70 | -0.19% | 3,017 |
| Oct 24, 2025 | 218.00 | 219.10 | 215.40 | 216.10 | 216.10 | -1.39% | 2,964 |
| Oct 23, 2025 | 222.25 | 224.95 | 217.00 | 219.15 | 219.15 | -1.22% | 1,704 |
| Oct 21, 2025 | 218.00 | 223.55 | 218.00 | 221.85 | 221.85 | 2.07% | 1,911 |
| Oct 20, 2025 | 239.20 | 239.20 | 216.80 | 217.35 | 217.35 | -1.43% | 2,715 |
| Oct 17, 2025 | 221.00 | 222.50 | 219.10 | 220.50 | 220.50 | 0.36% | 650 |
| Oct 16, 2025 | 222.95 | 223.20 | 218.65 | 219.70 | 219.70 | -1.68% | 1,572 |
| Oct 15, 2025 | 213.60 | 227.40 | 213.25 | 223.45 | 223.45 | 5.55% | 6,072 |
| Oct 14, 2025 | 217.00 | 217.00 | 211.35 | 211.70 | 211.70 | -2.01% | 2,387 |
| Oct 13, 2025 | 209.00 | 221.65 | 209.00 | 216.05 | 216.05 | -2.08% | 775 |
| Oct 10, 2025 | 217.00 | 223.45 | 215.00 | 220.65 | 220.65 | 2.72% | 11,309 |
| Oct 9, 2025 | 219.00 | 220.85 | 213.30 | 214.80 | 214.80 | -1.20% | 5,441 |
| Oct 8, 2025 | 215.50 | 218.30 | 212.00 | 217.40 | 217.40 | 0.69% | 9,033 |
| Oct 7, 2025 | 218.60 | 222.30 | 214.95 | 215.90 | 215.90 | -1.51% | 8,390 |
| Oct 6, 2025 | 220.90 | 220.90 | 213.75 | 219.20 | 219.20 | -0.99% | 8,273 |
| Oct 3, 2025 | 222.00 | 224.75 | 221.00 | 221.40 | 221.40 | -0.54% | 10,420 |
| Oct 1, 2025 | 218.45 | 223.35 | 218.45 | 222.60 | 222.60 | 1.50% | 4,341 |
| Sep 30, 2025 | 210.20 | 221.15 | 210.20 | 219.30 | 219.30 | 0.53% | 4,035 |
| Sep 29, 2025 | 214.50 | 229.00 | 208.25 | 218.15 | 218.15 | 1.73% | 19,215 |
| Sep 26, 2025 | 229.00 | 230.50 | 211.70 | 214.45 | 214.45 | -8.73% | 60,970 |
| Sep 25, 2025 | 235.00 | 235.50 | 231.40 | 234.95 | 234.95 | -0.38% | 8,230 |
| Sep 24, 2025 | 239.95 | 239.95 | 234.80 | 235.85 | 235.85 | -2.48% | 2,442 |
| Sep 23, 2025 | 240.25 | 243.25 | 236.35 | 241.85 | 241.85 | 1.30% | 12,366 |
| Sep 22, 2025 | 243.25 | 245.90 | 235.00 | 238.75 | 238.75 | -1.65% | 16,201 |
| Sep 19, 2025 | 243.00 | 248.50 | 242.00 | 242.75 | 242.75 | -0.35% | 14,552 |
| Sep 18, 2025 | 244.75 | 247.25 | 242.95 | 243.60 | 243.60 | 0.16% | 8,412 |
| Sep 17, 2025 | 250.20 | 250.80 | 242.40 | 243.20 | 243.20 | -1.76% | 3,765 |
| Sep 16, 2025 | 261.00 | 261.00 | 246.45 | 247.55 | 247.55 | -1.04% | 12,327 |
| Sep 15, 2025 | 238.10 | 252.95 | 238.05 | 250.15 | 250.15 | 3.84% | 39,102 |
| Sep 12, 2025 | 253.60 | 253.60 | 239.25 | 240.90 | 240.90 | -3.10% | 7,810 |
| Sep 11, 2025 | 245.00 | 258.15 | 245.00 | 248.60 | 246.10 | 1.86% | 8,648 |
| Sep 10, 2025 | 240.25 | 246.45 | 236.80 | 244.05 | 241.60 | 2.67% | 12,032 |
| Sep 9, 2025 | 240.00 | 241.25 | 235.85 | 237.70 | 235.31 | -1.29% | 7,516 |
| Sep 8, 2025 | 240.00 | 241.55 | 236.95 | 240.80 | 238.38 | 0.25% | 2,915 |
| Sep 5, 2025 | 254.00 | 254.00 | 238.15 | 240.20 | 237.78 | -0.64% | 6,671 |