Jagsonpal Pharmaceuticals Limited (BOM:507789)
India · Delayed Price · Currency is INR 210.30
+1.45 (0.69%)
At close: Apr 30, 2026
BOM:507789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 210.90 | 212.75 | 205.60 | 210.30 | 210.30 | 0.69% | 20,529 |
| Apr 29, 2026 | 207.15 | 212.00 | 204.50 | 208.85 | 208.85 | 1.19% | 30,811 |
| Apr 28, 2026 | 203.00 | 213.00 | 197.80 | 206.40 | 206.40 | 1.20% | 24,954 |
| Apr 27, 2026 | 202.00 | 208.00 | 200.00 | 203.95 | 203.95 | 2.26% | 10,446 |
| Apr 24, 2026 | 202.55 | 205.80 | 198.55 | 199.45 | 199.45 | -1.43% | 7,325 |
| Apr 23, 2026 | 200.15 | 208.80 | 200.15 | 202.35 | 202.35 | 1.17% | 7,775 |
| Apr 22, 2026 | 199.00 | 201.55 | 195.90 | 200.00 | 200.00 | 1.91% | 7,231 |
| Apr 21, 2026 | 187.55 | 201.30 | 187.00 | 196.25 | 196.25 | 5.88% | 20,579 |
| Apr 20, 2026 | 190.40 | 192.90 | 184.55 | 185.35 | 185.35 | -3.59% | 13,723 |
| Apr 17, 2026 | 194.00 | 195.00 | 191.40 | 192.25 | 192.25 | -0.93% | 2,945 |
| Apr 16, 2026 | 197.00 | 197.00 | 193.50 | 194.05 | 194.05 | -0.21% | 3,187 |
| Apr 15, 2026 | 195.75 | 195.95 | 194.00 | 194.45 | 194.45 | -0.26% | 6,724 |
| Apr 13, 2026 | 190.00 | 197.35 | 190.00 | 194.95 | 194.95 | 1.12% | 3,735 |
| Apr 10, 2026 | 194.95 | 196.40 | 192.40 | 192.80 | 192.80 | -0.44% | 9,053 |
| Apr 9, 2026 | 192.95 | 194.70 | 191.10 | 193.65 | 193.65 | 0.36% | 4,837 |
| Apr 8, 2026 | 195.05 | 198.00 | 190.90 | 192.95 | 192.95 | 1.02% | 6,541 |
| Apr 7, 2026 | 191.10 | 193.50 | 190.10 | 191.00 | 191.00 | 0.16% | 3,304 |
| Apr 6, 2026 | 188.00 | 191.70 | 186.50 | 190.70 | 190.70 | 2.42% | 6,931 |
| Apr 2, 2026 | 184.45 | 187.00 | 184.00 | 186.20 | 186.20 | 0.73% | 3,990 |
| 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 |