Shri Jagdamba Polymers Limited (BOM:512453)
India · Delayed Price · Currency is INR 660.00
+9.85 (1.52%)
At close: Sep 11, 2026
Shri Jagdamba Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 649.95 | 657.00 | 647.50 | 650.15 | 650.15 | 2.87% | 156 |
| Sep 9, 2026 | 647.15 | 647.15 | 616.30 | 632.00 | 632.00 | -2.35% | 221 |
| Sep 8, 2026 | 650.00 | 679.75 | 635.60 | 647.20 | 647.20 | -0.43% | 263 |
| Sep 7, 2026 | 627.00 | 654.80 | 625.00 | 650.00 | 650.00 | 3.34% | 461 |
| Sep 4, 2026 | 620.50 | 639.15 | 620.50 | 629.00 | 629.00 | 1.37% | 195 |
| Sep 3, 2026 | 629.00 | 634.00 | 618.65 | 620.50 | 620.50 | 0.61% | 445 |
| Sep 2, 2026 | 614.95 | 629.90 | 612.00 | 616.75 | 616.75 | -1.15% | 513 |
| Sep 1, 2026 | 632.00 | 632.40 | 610.05 | 623.95 | 623.95 | -1.37% | 1,298 |
| Aug 31, 2026 | 642.00 | 642.00 | 610.00 | 632.60 | 632.60 | -6.63% | 4,160 |
| Aug 28, 2026 | 682.20 | 687.95 | 667.00 | 677.55 | 677.55 | -0.70% | 423 |
| Aug 27, 2026 | 678.20 | 688.70 | 670.80 | 682.30 | 682.30 | 0.32% | 610 |
| Aug 26, 2026 | 688.20 | 700.00 | 670.00 | 680.15 | 680.15 | -1.97% | 1,727 |
| Aug 25, 2026 | 707.95 | 707.95 | 680.10 | 693.80 | 693.80 | -0.60% | 918 |
| Aug 24, 2026 | 684.45 | 711.00 | 678.60 | 698.00 | 698.00 | 1.39% | 1,171 |
| Aug 21, 2026 | 689.40 | 710.80 | 681.05 | 688.45 | 688.45 | -0.12% | 448 |
| Aug 20, 2026 | 709.95 | 709.95 | 680.15 | 689.25 | 689.25 | -1.77% | 124 |
| Aug 19, 2026 | 690.05 | 712.35 | 679.95 | 701.70 | 701.70 | 0.50% | 2,536 |
| Aug 18, 2026 | 703.00 | 733.95 | 693.00 | 698.20 | 698.20 | -3.22% | 1,285 |
| Aug 17, 2026 | 761.15 | 761.15 | 691.00 | 721.40 | 721.40 | -5.27% | 2,889 |
| Aug 14, 2026 | 717.00 | 765.00 | 695.00 | 761.50 | 761.50 | 19.45% | 25,163 |
| Aug 13, 2026 | 674.00 | 674.00 | 611.00 | 637.50 | 637.50 | 6.69% | 1,749 |
| Aug 12, 2026 | 576.50 | 602.55 | 576.50 | 597.55 | 597.55 | 2.10% | 363 |
| Aug 11, 2026 | 584.95 | 586.40 | 576.45 | 585.25 | 585.25 | 0.74% | 123 |
| Aug 10, 2026 | 578.00 | 583.65 | 575.00 | 580.95 | 580.95 | 0.79% | 317 |
| Aug 7, 2026 | 584.00 | 584.00 | 575.00 | 576.40 | 576.40 | -0.47% | 625 |
| Aug 6, 2026 | 578.00 | 583.65 | 570.00 | 579.10 | 579.10 | 0.21% | 1,220 |
| Aug 5, 2026 | 580.00 | 580.00 | 575.00 | 577.90 | 577.90 | 0.50% | 1,146 |
| Aug 4, 2026 | 584.05 | 584.50 | 571.00 | 575.05 | 575.05 | -1.05% | 602 |
| Aug 3, 2026 | 585.00 | 585.00 | 573.00 | 581.15 | 581.15 | 0.11% | 645 |
| Jul 31, 2026 | 595.00 | 597.95 | 567.45 | 580.50 | 580.50 | -2.33% | 419 |
| Jul 30, 2026 | 577.10 | 595.00 | 577.10 | 594.35 | 594.35 | 2.30% | 145 |
| Jul 29, 2026 | 586.00 | 588.05 | 572.40 | 581.00 | 581.00 | -0.85% | 314 |
| Jul 28, 2026 | 586.00 | 586.00 | 581.00 | 586.00 | 586.00 | - | 7 |
| Jul 27, 2026 | 576.00 | 586.00 | 573.55 | 586.00 | 586.00 | 2.48% | 282 |
| Jul 24, 2026 | 577.90 | 577.90 | 567.00 | 571.80 | 571.80 | -1.19% | 163 |
| Jul 23, 2026 | 585.45 | 585.45 | 561.00 | 578.70 | 578.70 | 0.42% | 431 |
| Jul 22, 2026 | 582.50 | 585.45 | 568.00 | 576.30 | 576.30 | -1.08% | 145 |
| Jul 21, 2026 | 569.00 | 589.00 | 569.00 | 582.60 | 582.60 | 2.93% | 457 |
| Jul 20, 2026 | 580.75 | 584.25 | 565.00 | 566.00 | 566.00 | -1.57% | 732 |
| Jul 17, 2026 | 567.00 | 577.80 | 566.00 | 575.05 | 575.05 | -0.54% | 266 |
| Jul 16, 2026 | 570.15 | 587.00 | 568.00 | 578.20 | 578.20 | 0.11% | 513 |
| Jul 15, 2026 | 588.45 | 588.45 | 574.95 | 577.55 | 577.55 | 0.91% | 143 |
| Jul 14, 2026 | 590.00 | 598.05 | 560.00 | 572.35 | 572.35 | -2.73% | 1,292 |
| Jul 13, 2026 | 603.80 | 603.80 | 581.85 | 588.40 | 588.40 | -2.58% | 743 |
| Jul 10, 2026 | 585.10 | 609.00 | 585.10 | 604.00 | 604.00 | 2.30% | 1,227 |
| Jul 9, 2026 | 591.40 | 594.45 | 583.10 | 590.40 | 590.40 | 0.66% | 571 |
| Jul 8, 2026 | 584.10 | 594.00 | 570.00 | 586.50 | 586.50 | 1.48% | 1,026 |
| Jul 7, 2026 | 585.95 | 586.00 | 575.05 | 577.95 | 577.95 | 0.81% | 103 |
| Jul 6, 2026 | 574.90 | 577.95 | 560.00 | 573.30 | 573.30 | -0.28% | 863 |
| Jul 3, 2026 | 587.70 | 587.70 | 573.10 | 574.90 | 574.90 | -2.09% | 327 |