Jagsonpal Pharmaceuticals Limited (BOM:507789)
India · Delayed Price · Currency is INR 221.55
-1.60 (-0.72%)
At close: Jul 21, 2026
BOM:507789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 226.05 | 228.15 | 222.20 | 223.15 | 223.15 | -0.40% | 2,805 |
| Jul 17, 2026 | 225.95 | 229.30 | 222.80 | 224.05 | 224.05 | -1.34% | 2,947 |
| Jul 16, 2026 | 227.05 | 229.00 | 222.45 | 227.10 | 227.10 | 1.27% | 4,967 |
| Jul 15, 2026 | 224.00 | 231.40 | 222.00 | 224.25 | 224.25 | -0.69% | 12,833 |
| Jul 14, 2026 | 228.95 | 230.10 | 224.60 | 225.80 | 225.80 | -1.83% | 3,626 |
| Jul 13, 2026 | 229.80 | 233.70 | 226.50 | 230.00 | 230.00 | -1.41% | 4,918 |
| Jul 10, 2026 | 233.10 | 237.60 | 231.00 | 233.30 | 233.30 | 0.39% | 5,916 |
| Jul 9, 2026 | 228.00 | 237.80 | 228.00 | 232.40 | 232.40 | 1.51% | 5,867 |
| Jul 8, 2026 | 238.50 | 239.40 | 227.25 | 228.95 | 228.95 | -4.16% | 12,722 |
| Jul 7, 2026 | 235.65 | 244.00 | 229.00 | 238.90 | 238.90 | 0.84% | 15,674 |
| Jul 6, 2026 | 240.00 | 243.20 | 235.75 | 236.90 | 236.90 | 0.36% | 11,091 |
| Jul 3, 2026 | 235.25 | 239.65 | 231.00 | 236.05 | 236.05 | 0.36% | 9,130 |
| Jul 2, 2026 | 240.30 | 240.95 | 234.00 | 235.20 | 235.20 | -1.13% | 13,030 |
| Jul 1, 2026 | 240.40 | 247.30 | 234.15 | 237.90 | 237.90 | 0.53% | 32,913 |
| Jun 30, 2026 | 241.00 | 264.65 | 234.00 | 236.65 | 236.65 | 2.34% | 212,004 |
| Jun 29, 2026 | 222.75 | 239.90 | 222.30 | 231.25 | 231.25 | 3.82% | 23,266 |
| Jun 25, 2026 | 232.00 | 232.80 | 220.20 | 222.75 | 222.75 | -3.19% | 12,661 |
| Jun 24, 2026 | 232.45 | 237.00 | 227.25 | 230.10 | 230.10 | -0.39% | 12,314 |
| Jun 23, 2026 | 225.50 | 235.75 | 223.00 | 231.00 | 231.00 | 3.87% | 16,308 |
| Jun 22, 2026 | 211.70 | 227.00 | 211.70 | 222.40 | 222.40 | 4.73% | 16,032 |
| Jun 19, 2026 | 209.80 | 214.00 | 209.20 | 212.35 | 212.35 | 1.00% | 15,665 |
| Jun 18, 2026 | 209.60 | 211.60 | 207.75 | 210.25 | 210.25 | 0.31% | 3,247 |
| Jun 17, 2026 | 208.55 | 212.70 | 208.10 | 209.60 | 209.60 | 0.38% | 3,820 |
| Jun 16, 2026 | 216.00 | 216.00 | 208.50 | 208.80 | 208.80 | -1.95% | 3,839 |
| Jun 15, 2026 | 212.75 | 213.50 | 210.50 | 212.95 | 212.95 | 1.02% | 3,399 |
| Jun 12, 2026 | 212.80 | 219.30 | 210.05 | 210.80 | 210.80 | 0.62% | 7,429 |
| Jun 11, 2026 | 219.00 | 219.00 | 205.20 | 209.50 | 209.50 | 2.44% | 3,511 |
| Jun 10, 2026 | 225.00 | 225.00 | 201.15 | 204.50 | 204.50 | 1.72% | 1,070 |
| Jun 9, 2026 | 200.50 | 203.90 | 199.70 | 201.05 | 201.05 | 1.18% | 2,037 |
| Jun 8, 2026 | 202.45 | 206.50 | 198.10 | 198.70 | 198.70 | -2.00% | 1,299 |
| Jun 5, 2026 | 205.20 | 206.00 | 202.00 | 202.75 | 202.75 | 0.15% | 766 |
| 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 |