Jagsonpal Pharmaceuticals Limited (BOM:507789)
India · Delayed Price · Currency is INR 235.90
+2.15 (0.92%)
At close: Aug 21, 2026
BOM:507789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 233.40 | 238.00 | 233.25 | 235.90 | 235.90 | 0.92% | 5,366 |
| Aug 20, 2026 | 229.75 | 234.05 | 229.75 | 233.75 | 233.75 | 1.67% | 3,399 |
| Aug 19, 2026 | 235.55 | 235.55 | 229.25 | 229.90 | 229.90 | -0.35% | 3,099 |
| Aug 18, 2026 | 230.90 | 240.90 | 229.35 | 230.70 | 230.70 | -1.09% | 18,566 |
| Aug 17, 2026 | 222.30 | 234.00 | 222.30 | 233.25 | 233.25 | 2.84% | 6,312 |
| Aug 14, 2026 | 231.20 | 231.20 | 225.55 | 226.80 | 226.80 | -1.20% | 1,648 |
| Aug 13, 2026 | 223.75 | 232.50 | 223.75 | 229.55 | 229.55 | 1.59% | 3,257 |
| Aug 12, 2026 | 233.30 | 233.30 | 224.55 | 225.95 | 225.95 | -1.87% | 6,897 |
| Aug 11, 2026 | 230.45 | 233.95 | 229.35 | 230.25 | 230.25 | -0.95% | 3,860 |
| Aug 10, 2026 | 228.90 | 235.05 | 228.90 | 232.45 | 232.45 | -0.04% | 4,543 |
| Aug 7, 2026 | 240.40 | 242.35 | 230.00 | 232.55 | 232.55 | -2.13% | 4,298 |
| Aug 6, 2026 | 242.50 | 244.10 | 234.05 | 237.60 | 237.60 | -0.52% | 6,735 |
| Aug 5, 2026 | 234.95 | 243.00 | 234.95 | 238.85 | 238.85 | 0.93% | 16,813 |
| Aug 4, 2026 | 234.70 | 238.35 | 230.35 | 236.65 | 236.65 | 0.45% | 17,730 |
| Aug 3, 2026 | 228.00 | 238.00 | 227.55 | 235.60 | 235.60 | 2.23% | 16,130 |
| Jul 31, 2026 | 234.00 | 236.25 | 226.95 | 230.45 | 230.45 | -2.68% | 15,553 |
| Jul 30, 2026 | 235.95 | 263.50 | 232.15 | 236.80 | 236.80 | 2.73% | 533,946 |
| Jul 29, 2026 | 224.70 | 231.25 | 223.45 | 230.50 | 230.50 | 2.90% | 3,900 |
| Jul 28, 2026 | 231.10 | 231.10 | 223.55 | 224.00 | 224.00 | -2.27% | 1,952 |
| Jul 27, 2026 | 220.10 | 231.00 | 220.10 | 229.20 | 229.20 | 3.22% | 3,065 |
| Jul 24, 2026 | 217.80 | 222.20 | 214.85 | 222.05 | 222.05 | 1.93% | 3,404 |
| Jul 23, 2026 | 221.75 | 221.75 | 216.75 | 217.85 | 217.85 | -0.95% | 593 |
| Jul 22, 2026 | 221.00 | 224.25 | 218.35 | 219.95 | 219.95 | -0.72% | 4,007 |
| Jul 21, 2026 | 223.00 | 224.45 | 220.30 | 221.55 | 221.55 | -0.72% | 2,901 |
| 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 |