Shri Jagdamba Polymers Limited (BOM:512453)
India · Delayed Price · Currency is INR 783.00
-3.30 (-0.42%)
At close: Nov 12, 2026
Shri Jagdamba Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 786.40 | 786.40 | 776.00 | 783.00 | 783.00 | -0.42% | 131 |
| Nov 11, 2026 | 790.05 | 804.00 | 773.55 | 786.30 | 786.30 | -0.51% | 1,126 |
| Nov 9, 2026 | 810.00 | 810.00 | 760.65 | 790.35 | 790.35 | -1.25% | 936 |
| Nov 8, 2026 | 765.00 | 850.00 | 732.00 | 800.35 | 800.35 | 10.39% | 5,382 |
| Nov 6, 2026 | 726.90 | 726.90 | 725.00 | 725.00 | 725.00 | -0.17% | 233 |
| Nov 5, 2026 | 713.35 | 730.00 | 697.00 | 726.25 | 726.25 | 2.32% | 670 |
| Nov 4, 2026 | 671.40 | 720.00 | 671.40 | 709.80 | 709.80 | 5.15% | 507 |
| Nov 3, 2026 | 674.95 | 689.00 | 666.00 | 675.05 | 675.05 | -0.06% | 318 |
| Nov 2, 2026 | 679.95 | 679.95 | 656.55 | 675.45 | 675.45 | -0.67% | 44 |
| Oct 30, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 110 |
| Oct 29, 2026 | 651.20 | 715.00 | 630.00 | 680.00 | 680.00 | 3.01% | 469 |
| Oct 28, 2026 | 660.60 | 699.00 | 657.00 | 660.15 | 660.15 | -4.27% | 180 |
| Oct 27, 2026 | 693.00 | 698.00 | 677.00 | 689.60 | 689.60 | 10.23% | 123 |
| Oct 26, 2026 | 634.95 | 635.00 | 601.00 | 625.60 | 625.60 | -1.47% | 266 |
| Oct 23, 2026 | 631.35 | 634.95 | 598.65 | 634.95 | 634.95 | -0.79% | 166 |
| Oct 22, 2026 | 635.25 | 640.00 | 635.25 | 640.00 | 640.00 | 0.75% | 30 |
| Oct 21, 2026 | 650.40 | 650.40 | 635.00 | 635.25 | 635.25 | -0.59% | 13 |
| Oct 16, 2026 | 650.00 | 650.00 | 639.00 | 639.00 | 639.00 | -1.54% | 14 |
| Oct 14, 2026 | 639.45 | 655.75 | 615.00 | 649.00 | 649.00 | 0.29% | 105 |
| Oct 13, 2026 | 673.95 | 673.95 | 639.00 | 647.10 | 647.10 | -4.01% | 135 |
| Oct 12, 2026 | 630.00 | 675.00 | 599.90 | 674.10 | 674.10 | 3.87% | 846 |
| Oct 9, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.85% | 2 |
| Oct 8, 2026 | 651.00 | 651.00 | 624.55 | 643.50 | 643.50 | -1.33% | 878 |
| Oct 7, 2026 | 675.90 | 675.90 | 648.00 | 652.20 | 652.20 | -4.53% | 251 |
| Oct 6, 2026 | 671.05 | 689.90 | 671.05 | 683.15 | 683.15 | -1.30% | 272 |
| Oct 5, 2026 | 674.95 | 710.00 | 674.90 | 692.15 | 692.15 | 2.55% | 1,610 |
| 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 |