Shri Jagdamba Polymers Limited (BOM:512453)
India · Delayed Price · Currency is INR 674.95
+12.95 (1.96%)
At close: Oct 1, 2026
Shri Jagdamba Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 669.95 | 701.90 | 669.95 | 674.95 | 674.95 | 1.96% | 845 |
| Sep 30, 2026 | 635.00 | 690.00 | 633.00 | 662.00 | 662.00 | 3.29% | 1,328 |
| Sep 29, 2026 | 631.00 | 641.80 | 620.20 | 640.90 | 640.90 | 0.41% | 220 |
| Sep 28, 2026 | 658.10 | 658.10 | 636.75 | 638.30 | 638.30 | -4.25% | 256 |
| Sep 25, 2026 | 637.10 | 673.00 | 637.10 | 666.65 | 666.65 | 0.77% | 554 |
| Sep 24, 2026 | 626.10 | 690.00 | 626.10 | 661.55 | 661.55 | 5.29% | 94 |
| Sep 23, 2026 | 634.00 | 634.85 | 616.75 | 628.30 | 628.30 | -1.52% | 236 |
| Sep 22, 2026 | 639.00 | 647.40 | 637.50 | 638.00 | 638.00 | 2.80% | 2,055 |
| Sep 21, 2026 | 660.00 | 660.00 | 614.00 | 620.60 | 620.60 | -2.01% | 111 |
| Sep 17, 2026 | 656.95 | 656.95 | 631.35 | 633.35 | 633.35 | -4.31% | 50 |
| Sep 16, 2026 | 619.10 | 679.95 | 619.10 | 662.85 | 661.85 | 2.86% | 138 |
| Sep 15, 2026 | 625.05 | 660.00 | 624.20 | 644.45 | 643.48 | -2.36% | 278 |
| Sep 11, 2026 | 615.10 | 664.00 | 615.10 | 660.00 | 659.00 | 1.52% | 340 |
| Sep 10, 2026 | 649.95 | 657.00 | 647.50 | 650.15 | 649.17 | 2.87% | 156 |
| Sep 9, 2026 | 647.15 | 647.15 | 616.30 | 632.00 | 631.05 | -2.35% | 221 |
| Sep 8, 2026 | 650.00 | 679.75 | 635.60 | 647.20 | 646.22 | -0.43% | 263 |
| Sep 7, 2026 | 627.00 | 654.80 | 625.00 | 650.00 | 649.02 | 3.34% | 461 |
| Sep 4, 2026 | 620.50 | 639.15 | 620.50 | 629.00 | 628.05 | 1.37% | 195 |
| Sep 3, 2026 | 629.00 | 634.00 | 618.65 | 620.50 | 619.56 | 0.61% | 445 |
| Sep 2, 2026 | 614.95 | 629.90 | 612.00 | 616.75 | 615.82 | -1.15% | 513 |
| Sep 1, 2026 | 632.00 | 632.40 | 610.05 | 623.95 | 623.01 | -1.37% | 1,298 |
| Aug 31, 2026 | 642.00 | 642.00 | 610.00 | 632.60 | 631.65 | -6.63% | 4,160 |
| Aug 28, 2026 | 682.20 | 687.95 | 667.00 | 677.55 | 676.53 | -0.70% | 423 |
| Aug 27, 2026 | 678.20 | 688.70 | 670.80 | 682.30 | 681.27 | 0.32% | 610 |
| Aug 26, 2026 | 688.20 | 700.00 | 670.00 | 680.15 | 679.12 | -1.97% | 1,727 |
| Aug 25, 2026 | 707.95 | 707.95 | 680.10 | 693.80 | 692.75 | -0.60% | 918 |
| Aug 24, 2026 | 684.45 | 711.00 | 678.60 | 698.00 | 696.95 | 1.39% | 1,171 |
| Aug 21, 2026 | 689.40 | 710.80 | 681.05 | 688.45 | 687.41 | -0.12% | 448 |
| Aug 20, 2026 | 709.95 | 709.95 | 680.15 | 689.25 | 688.21 | -1.77% | 124 |
| Aug 19, 2026 | 690.05 | 712.35 | 679.95 | 701.70 | 700.64 | 0.50% | 2,536 |
| Aug 18, 2026 | 703.00 | 733.95 | 693.00 | 698.20 | 697.15 | -3.22% | 1,285 |
| Aug 17, 2026 | 761.15 | 761.15 | 691.00 | 721.40 | 720.31 | -5.27% | 2,889 |
| Aug 14, 2026 | 717.00 | 765.00 | 695.00 | 761.50 | 760.35 | 19.45% | 25,163 |
| Aug 13, 2026 | 674.00 | 674.00 | 611.00 | 637.50 | 636.54 | 6.69% | 1,749 |
| Aug 12, 2026 | 576.50 | 602.55 | 576.50 | 597.55 | 596.65 | 2.10% | 363 |
| Aug 11, 2026 | 584.95 | 586.40 | 576.45 | 585.25 | 584.37 | 0.74% | 123 |
| Aug 10, 2026 | 578.00 | 583.65 | 575.00 | 580.95 | 580.07 | 0.79% | 317 |
| Aug 7, 2026 | 584.00 | 584.00 | 575.00 | 576.40 | 575.53 | -0.47% | 625 |
| Aug 6, 2026 | 578.00 | 583.65 | 570.00 | 579.10 | 578.23 | 0.21% | 1,220 |
| Aug 5, 2026 | 580.00 | 580.00 | 575.00 | 577.90 | 577.03 | 0.50% | 1,146 |
| Aug 4, 2026 | 584.05 | 584.50 | 571.00 | 575.05 | 574.18 | -1.05% | 602 |
| Aug 3, 2026 | 585.00 | 585.00 | 573.00 | 581.15 | 580.27 | 0.11% | 645 |
| Jul 31, 2026 | 595.00 | 597.95 | 567.45 | 580.50 | 579.62 | -2.33% | 419 |
| Jul 30, 2026 | 577.10 | 595.00 | 577.10 | 594.35 | 593.45 | 2.30% | 145 |
| Jul 29, 2026 | 586.00 | 588.05 | 572.40 | 581.00 | 580.12 | -0.85% | 314 |
| Jul 28, 2026 | 586.00 | 586.00 | 581.00 | 586.00 | 585.12 | - | 7 |
| Jul 27, 2026 | 576.00 | 586.00 | 573.55 | 586.00 | 585.12 | 2.48% | 282 |
| Jul 24, 2026 | 577.90 | 577.90 | 567.00 | 571.80 | 570.94 | -1.19% | 163 |
| Jul 23, 2026 | 585.45 | 585.45 | 561.00 | 578.70 | 577.83 | 0.42% | 431 |
| Jul 22, 2026 | 582.50 | 585.45 | 568.00 | 576.30 | 575.43 | -1.08% | 145 |