Shri Jagdamba Polymers Limited (BOM:512453)
India · Delayed Price · Currency is INR 688.45
-0.80 (-0.12%)
At close: Aug 21, 2026
Shri Jagdamba Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 578.55 | 598.75 | 576.90 | 587.20 | 587.20 | -0.98% | 566 |
| Jul 1, 2026 | 592.00 | 599.00 | 562.05 | 593.00 | 593.00 | -1.15% | 878 |
| Jun 30, 2026 | 603.00 | 603.00 | 583.00 | 599.90 | 599.90 | 1.96% | 207 |
| Jun 29, 2026 | 567.00 | 599.00 | 567.00 | 588.35 | 588.35 | 1.15% | 1,769 |
| Jun 25, 2026 | 595.20 | 595.20 | 581.00 | 581.65 | 581.65 | -1.78% | 299 |
| Jun 24, 2026 | 589.75 | 595.00 | 589.75 | 592.20 | 592.20 | 1.08% | 692 |
| Jun 23, 2026 | 571.60 | 590.00 | 570.00 | 585.85 | 585.85 | 2.98% | 1,486 |
| Jun 22, 2026 | 573.25 | 575.10 | 567.50 | 568.90 | 568.90 | -0.55% | 2,210 |
| Jun 19, 2026 | 568.15 | 577.35 | 558.00 | 572.05 | 572.05 | 0.18% | 735 |
| Jun 18, 2026 | 580.00 | 589.85 | 560.00 | 571.00 | 571.00 | -0.70% | 741 |
| Jun 17, 2026 | 585.45 | 594.00 | 555.00 | 575.00 | 575.00 | -0.79% | 894 |
| Jun 16, 2026 | 577.35 | 579.60 | 576.80 | 579.55 | 579.55 | 1.59% | 62 |
| Jun 15, 2026 | 565.00 | 585.00 | 561.00 | 570.50 | 570.50 | 1.54% | 401 |
| Jun 12, 2026 | 551.25 | 562.50 | 551.25 | 561.85 | 561.85 | 1.90% | 340 |