Shri Jagdamba Polymers Limited (BOM:512453)
India · Delayed Price · Currency is INR 603.15
-4.30 (-0.71%)
At close: May 26, 2026
Shri Jagdamba Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 609.30 | 610.95 | 588.60 | 597.15 | 597.15 | -0.99% | 532 |
| May 26, 2026 | 609.95 | 613.95 | 580.00 | 603.15 | 603.15 | -0.71% | 919 |
| May 25, 2026 | 604.55 | 613.70 | 600.40 | 607.45 | 607.45 | 0.49% | 662 |
| May 22, 2026 | 600.25 | 610.00 | 580.00 | 604.50 | 604.50 | 0.21% | 1,179 |
| May 21, 2026 | 612.20 | 612.20 | 600.35 | 603.25 | 603.25 | -1.45% | 283 |
| May 20, 2026 | 629.50 | 629.50 | 600.00 | 612.15 | 612.15 | -4.90% | 1,823 |
| May 19, 2026 | 644.95 | 650.00 | 617.25 | 643.70 | 643.70 | 5.60% | 3,333 |
| May 18, 2026 | 548.00 | 611.50 | 548.00 | 609.55 | 609.55 | 9.72% | 4,150 |
| May 15, 2026 | 576.95 | 595.00 | 549.00 | 555.55 | 555.55 | -0.06% | 2,016 |
| May 14, 2026 | 564.95 | 574.75 | 548.00 | 555.90 | 555.90 | -1.60% | 697 |
| May 13, 2026 | 571.20 | 582.65 | 562.20 | 564.95 | 564.95 | -1.09% | 608 |
| May 12, 2026 | 576.60 | 583.25 | 567.00 | 571.20 | 571.20 | -0.94% | 436 |
| May 11, 2026 | 581.90 | 588.95 | 570.05 | 576.60 | 576.60 | -0.91% | 730 |
| May 8, 2026 | 570.10 | 589.80 | 570.10 | 581.90 | 581.90 | 1.16% | 441 |
| May 7, 2026 | 584.95 | 585.50 | 570.10 | 575.20 | 575.20 | -0.78% | 448 |
| May 6, 2026 | 590.00 | 601.00 | 576.00 | 579.75 | 579.75 | -1.80% | 1,730 |
| May 5, 2026 | 588.05 | 592.65 | 572.00 | 590.40 | 590.40 | -0.09% | 1,196 |
| May 4, 2026 | 570.50 | 594.80 | 570.50 | 590.95 | 590.95 | -1.14% | 873 |
| Apr 30, 2026 | 598.00 | 605.00 | 575.00 | 597.75 | 597.75 | -0.13% | 641 |
| Apr 29, 2026 | 580.05 | 605.00 | 580.05 | 598.55 | 598.55 | 2.15% | 422 |
| Apr 28, 2026 | 588.50 | 595.85 | 573.15 | 585.95 | 585.95 | -0.43% | 209 |
| Apr 27, 2026 | 570.10 | 604.95 | 569.70 | 588.50 | 588.50 | 2.66% | 1,617 |
| Apr 24, 2026 | 589.75 | 589.75 | 555.40 | 573.25 | 573.25 | -2.68% | 854 |
| Apr 23, 2026 | 594.70 | 607.85 | 585.20 | 589.05 | 589.05 | -0.95% | 261 |
| Apr 22, 2026 | 599.90 | 614.80 | 593.00 | 594.70 | 594.70 | -0.18% | 608 |
| Apr 21, 2026 | 627.00 | 627.00 | 585.70 | 595.75 | 595.75 | -4.89% | 2,506 |
| Apr 20, 2026 | 620.00 | 630.00 | 600.00 | 626.40 | 626.40 | 1.11% | 354 |
| Apr 17, 2026 | 601.00 | 631.75 | 601.00 | 619.50 | 619.50 | 3.12% | 537 |
| Apr 16, 2026 | 590.10 | 635.00 | 580.00 | 600.75 | 600.75 | -1.01% | 1,936 |
| Apr 15, 2026 | 587.95 | 635.00 | 587.10 | 606.85 | 606.85 | 4.24% | 633 |
| Apr 13, 2026 | 557.00 | 583.00 | 557.00 | 582.15 | 582.15 | 0.43% | 256 |
| Apr 10, 2026 | 573.50 | 587.50 | 564.25 | 579.65 | 579.65 | 1.07% | 426 |
| Apr 9, 2026 | 570.00 | 585.00 | 546.20 | 573.50 | 573.50 | 1.86% | 765 |
| Apr 8, 2026 | 540.00 | 569.95 | 540.00 | 563.05 | 563.05 | 4.24% | 1,034 |
| Apr 7, 2026 | 563.00 | 563.00 | 536.05 | 540.15 | 540.15 | -4.14% | 1,119 |
| Apr 6, 2026 | 553.95 | 563.50 | 550.10 | 563.45 | 563.45 | 0.50% | 479 |
| Apr 2, 2026 | 553.50 | 566.35 | 534.95 | 560.65 | 560.65 | 8.14% | 1,220 |
| Apr 1, 2026 | 510.00 | 560.05 | 510.00 | 518.45 | 518.45 | 1.01% | 2,370 |
| Mar 30, 2026 | 569.95 | 570.00 | 500.00 | 513.25 | 513.25 | -10.01% | 6,856 |
| Mar 27, 2026 | 588.00 | 609.20 | 560.00 | 570.35 | 570.35 | -4.46% | 2,876 |
| Mar 25, 2026 | 586.00 | 600.00 | 586.00 | 596.95 | 596.95 | 1.66% | 345 |
| Mar 24, 2026 | 607.00 | 624.00 | 581.55 | 587.20 | 587.20 | -3.40% | 799 |
| Mar 23, 2026 | 552.60 | 625.75 | 552.60 | 607.85 | 607.85 | 4.26% | 919 |
| Mar 20, 2026 | 597.95 | 598.10 | 581.50 | 583.00 | 583.00 | -1.84% | 507 |
| Mar 19, 2026 | 599.50 | 610.40 | 585.00 | 593.90 | 593.90 | -0.86% | 587 |
| Mar 18, 2026 | 600.00 | 600.00 | 581.35 | 599.05 | 599.05 | 0.06% | 1,350 |
| Mar 17, 2026 | 600.00 | 600.00 | 580.05 | 598.70 | 598.70 | 0.94% | 420 |
| Mar 16, 2026 | 629.80 | 630.00 | 575.00 | 593.10 | 593.10 | -1.94% | 671 |
| Mar 13, 2026 | 600.00 | 609.60 | 595.00 | 604.85 | 604.85 | 0.99% | 792 |
| Mar 12, 2026 | 601.05 | 613.00 | 595.00 | 598.90 | 598.90 | -0.42% | 479 |