Shri Jagdamba Polymers Limited (BOM:512453)
India · Delayed Price · Currency is INR 580.50
-13.85 (-2.33%)
At close: Jul 31, 2026
Shri Jagdamba Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 557.00 | 565.95 | 550.00 | 551.40 | 551.40 | -0.78% | 527 |
| Jun 10, 2026 | 562.55 | 565.00 | 542.00 | 555.75 | 555.75 | -1.62% | 991 |
| Jun 9, 2026 | 568.00 | 568.80 | 560.00 | 564.90 | 564.90 | 0.29% | 452 |
| Jun 8, 2026 | 567.00 | 576.00 | 558.50 | 563.25 | 563.25 | -0.66% | 405 |
| Jun 5, 2026 | 583.90 | 583.90 | 565.00 | 567.00 | 567.00 | 0.42% | 242 |
| Jun 4, 2026 | 565.15 | 571.00 | 560.00 | 564.65 | 564.65 | -0.39% | 485 |
| Jun 3, 2026 | 572.40 | 578.25 | 561.50 | 566.85 | 566.85 | -0.73% | 1,768 |
| Jun 2, 2026 | 572.05 | 572.05 | 568.00 | 571.00 | 571.00 | 0.36% | 326 |
| Jun 1, 2026 | 580.00 | 593.90 | 566.30 | 568.95 | 568.95 | -1.80% | 2,568 |
| May 29, 2026 | 561.10 | 597.95 | 561.10 | 579.35 | 579.35 | -2.98% | 575 |
| 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 |