Jagsonpal Pharmaceuticals Limited (BOM:507789)
India · Delayed Price · Currency is INR 235.05
+0.80 (0.34%)
At close: Oct 7, 2026
BOM:507789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 238.00 | 243.00 | 234.45 | 235.05 | 235.05 | 0.34% | 10,070 |
| Oct 6, 2026 | 230.00 | 235.40 | 228.25 | 234.25 | 234.25 | 2.09% | 3,875 |
| Oct 5, 2026 | 234.75 | 236.70 | 227.95 | 229.45 | 229.45 | -0.91% | 7,006 |
| Oct 1, 2026 | 237.45 | 238.20 | 224.90 | 231.55 | 231.55 | -2.34% | 7,084 |
| Sep 30, 2026 | 236.45 | 245.80 | 232.20 | 237.10 | 237.10 | 0.92% | 25,058 |
| Sep 29, 2026 | 242.00 | 242.00 | 234.00 | 234.95 | 234.95 | -2.27% | 5,179 |
| Sep 28, 2026 | 240.10 | 245.45 | 238.00 | 240.40 | 240.40 | -0.99% | 35,527 |
| Sep 25, 2026 | 248.70 | 251.20 | 241.25 | 242.80 | 242.80 | -0.43% | 72,870 |
| Sep 24, 2026 | 230.05 | 249.00 | 230.05 | 243.85 | 243.85 | 7.95% | 300,191 |
| Sep 23, 2026 | 224.80 | 228.85 | 222.45 | 225.90 | 225.90 | - | 5,339 |
| Sep 22, 2026 | 226.00 | 230.40 | 225.00 | 225.90 | 225.90 | -0.51% | 5,973 |
| Sep 21, 2026 | 230.50 | 232.85 | 226.35 | 227.05 | 227.05 | -0.42% | 6,128 |
| Sep 18, 2026 | 229.55 | 230.55 | 226.20 | 228.00 | 228.00 | 0.11% | 2,009 |
| Sep 17, 2026 | 229.60 | 230.00 | 225.20 | 227.75 | 227.75 | -0.15% | 1,340 |
| Sep 16, 2026 | 225.60 | 231.25 | 218.25 | 228.10 | 228.10 | 1.11% | 7,488 |
| Sep 15, 2026 | 236.70 | 236.70 | 225.00 | 225.60 | 225.60 | -3.34% | 5,077 |
| Sep 11, 2026 | 247.00 | 247.00 | 229.05 | 233.40 | 233.40 | 0.32% | 2,548 |
| Sep 10, 2026 | 234.05 | 237.85 | 232.00 | 232.65 | 232.65 | -1.71% | 3,204 |
| Sep 9, 2026 | 235.80 | 238.50 | 230.40 | 236.70 | 236.70 | -0.61% | 3,940 |
| Sep 8, 2026 | 240.70 | 241.00 | 237.00 | 238.15 | 238.15 | 0.13% | 4,346 |
| Sep 7, 2026 | 242.00 | 243.05 | 237.10 | 237.85 | 237.85 | -1.31% | 12,486 |
| Sep 4, 2026 | 242.90 | 243.00 | 238.60 | 241.00 | 241.00 | 1.01% | 6,994 |
| Sep 3, 2026 | 238.00 | 249.00 | 237.50 | 242.60 | 238.60 | 2.34% | 25,644 |
| Sep 2, 2026 | 239.40 | 240.80 | 235.45 | 237.05 | 233.14 | -0.90% | 10,466 |
| Sep 1, 2026 | 238.40 | 244.85 | 236.30 | 239.20 | 235.26 | -0.77% | 11,236 |
| Aug 31, 2026 | 236.65 | 247.00 | 236.00 | 241.05 | 237.08 | 0.48% | 18,338 |
| Aug 28, 2026 | 238.20 | 242.40 | 235.80 | 239.90 | 235.94 | 0.71% | 9,193 |
| Aug 27, 2026 | 241.75 | 242.90 | 236.00 | 238.20 | 234.27 | -1.77% | 7,753 |
| Aug 26, 2026 | 243.00 | 244.50 | 241.00 | 242.50 | 238.50 | 0.37% | 7,330 |
| Aug 25, 2026 | 244.85 | 244.85 | 237.15 | 241.60 | 237.62 | 0.77% | 4,301 |
| Aug 24, 2026 | 240.50 | 247.00 | 239.20 | 239.75 | 235.80 | 1.63% | 15,215 |
| Aug 21, 2026 | 233.40 | 238.00 | 233.25 | 235.90 | 232.01 | 0.92% | 5,366 |
| Aug 20, 2026 | 229.75 | 234.05 | 229.75 | 233.75 | 229.90 | 1.67% | 3,399 |
| Aug 19, 2026 | 235.55 | 235.55 | 229.25 | 229.90 | 226.11 | -0.35% | 3,099 |
| Aug 18, 2026 | 230.90 | 240.90 | 229.35 | 230.70 | 226.90 | -1.09% | 18,566 |
| Aug 17, 2026 | 222.30 | 234.00 | 222.30 | 233.25 | 229.40 | 2.84% | 6,312 |
| Aug 14, 2026 | 231.20 | 231.20 | 225.55 | 226.80 | 223.06 | -1.20% | 1,648 |
| Aug 13, 2026 | 223.75 | 232.50 | 223.75 | 229.55 | 225.77 | 1.59% | 3,257 |
| Aug 12, 2026 | 233.30 | 233.30 | 224.55 | 225.95 | 222.22 | -1.87% | 6,897 |
| Aug 11, 2026 | 230.45 | 233.95 | 229.35 | 230.25 | 226.45 | -0.95% | 3,860 |
| Aug 10, 2026 | 228.90 | 235.05 | 228.90 | 232.45 | 228.62 | -0.04% | 4,543 |
| Aug 7, 2026 | 240.40 | 242.35 | 230.00 | 232.55 | 228.72 | -2.13% | 4,298 |
| Aug 6, 2026 | 242.50 | 244.10 | 234.05 | 237.60 | 233.68 | -0.52% | 6,735 |
| Aug 5, 2026 | 234.95 | 243.00 | 234.95 | 238.85 | 234.91 | 0.93% | 16,883 |
| Aug 4, 2026 | 234.70 | 238.35 | 230.35 | 236.65 | 232.75 | 0.45% | 17,730 |
| Aug 3, 2026 | 228.00 | 238.00 | 227.55 | 235.60 | 231.72 | 2.23% | 16,130 |
| Jul 31, 2026 | 234.00 | 236.25 | 226.95 | 230.45 | 226.65 | -2.68% | 15,553 |
| Jul 30, 2026 | 235.95 | 263.50 | 232.15 | 236.80 | 232.90 | 2.73% | 533,946 |
| Jul 29, 2026 | 224.70 | 231.25 | 223.45 | 230.50 | 226.70 | 2.90% | 3,900 |
| Jul 28, 2026 | 231.10 | 231.10 | 223.55 | 224.00 | 220.31 | -2.27% | 1,952 |