Jagsonpal Pharmaceuticals Limited (BOM:507789)
India · Delayed Price · Currency is INR 202.75
+0.30 (0.15%)
At close: Jun 5, 2026
BOM:507789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 201.90 | 204.25 | 200.45 | 202.45 | 202.45 | 0.50% | 4,984 |
| Jun 3, 2026 | 200.25 | 205.40 | 200.25 | 201.45 | 201.45 | 0.12% | 1,005 |
| Jun 2, 2026 | 202.00 | 202.45 | 200.05 | 201.20 | 201.20 | -0.02% | 840 |
| Jun 1, 2026 | 207.40 | 207.40 | 201.00 | 201.25 | 201.25 | -2.50% | 4,069 |
| May 29, 2026 | 209.80 | 211.25 | 205.85 | 206.40 | 206.40 | -1.34% | 4,367 |
| May 27, 2026 | 206.20 | 211.00 | 203.00 | 209.20 | 209.20 | 0.92% | 13,100 |
| May 26, 2026 | 206.45 | 212.30 | 205.40 | 207.30 | 207.30 | 1.02% | 5,627 |
| May 25, 2026 | 210.85 | 210.85 | 200.50 | 205.20 | 205.20 | -1.96% | 3,277 |
| May 22, 2026 | 215.05 | 215.05 | 207.40 | 209.30 | 209.30 | -1.13% | 3,047 |
| May 21, 2026 | 199.70 | 213.00 | 196.55 | 211.70 | 211.70 | 5.64% | 19,988 |
| May 20, 2026 | 197.65 | 207.95 | 195.50 | 200.40 | 200.40 | 1.39% | 5,065 |
| May 19, 2026 | 200.50 | 202.05 | 196.55 | 197.65 | 197.65 | -1.25% | 1,419 |
| May 18, 2026 | 205.30 | 206.00 | 197.00 | 200.15 | 200.15 | -3.08% | 10,344 |
| May 15, 2026 | 205.05 | 209.95 | 205.05 | 206.50 | 206.50 | -0.55% | 595 |
| May 14, 2026 | 209.65 | 211.45 | 206.00 | 207.65 | 207.65 | -1.14% | 1,344 |
| May 13, 2026 | 211.80 | 212.65 | 207.35 | 210.05 | 210.05 | -1.22% | 3,240 |
| May 12, 2026 | 211.95 | 216.80 | 206.15 | 212.65 | 212.65 | 1.17% | 7,113 |
| May 11, 2026 | 213.80 | 217.00 | 209.00 | 210.20 | 210.20 | -3.53% | 3,295 |
| May 8, 2026 | 222.50 | 224.00 | 213.00 | 217.90 | 217.90 | 2.13% | 7,294 |
| May 7, 2026 | 210.25 | 214.35 | 206.45 | 213.35 | 213.35 | 1.84% | 5,210 |
| May 6, 2026 | 211.50 | 211.50 | 206.45 | 209.50 | 209.50 | 1.31% | 1,974 |
| May 5, 2026 | 212.95 | 212.95 | 205.40 | 206.80 | 206.80 | -2.57% | 6,260 |
| May 4, 2026 | 206.60 | 213.15 | 203.95 | 212.25 | 212.25 | 0.93% | 8,018 |
| 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 |