Jagsonpal Services Limited (BOM:530601)
India · Delayed Price · Currency is INR 55.86
-2.94 (-5.00%)
At close: Jan 16, 2026
Jagsonpal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 61.42 | 61.42 | 58.45 | 58.45 | 58.45 | -0.09% | 2 |
| Jan 22, 2026 | 53.50 | 58.50 | 53.50 | 58.50 | 58.50 | 4.56% | 96 |
| Jan 21, 2026 | 59.64 | 59.64 | 55.95 | 55.95 | 55.95 | -1.50% | 53 |
| Jan 20, 2026 | 58.69 | 58.69 | 53.50 | 56.80 | 56.80 | 1.61% | 1,245 |
| Jan 19, 2026 | 55.86 | 58.65 | 55.86 | 55.90 | 55.90 | 0.07% | 327 |
| Jan 16, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -5.00% | 521 |
| Jan 14, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 50 |
| Jan 13, 2026 | 57.60 | 58.80 | 57.60 | 58.80 | 58.80 | - | 1,752 |
| Jan 12, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 30 |
| Jan 9, 2026 | 53.84 | 59.00 | 53.84 | 58.80 | 58.80 | 3.80% | 113 |
| Jan 8, 2026 | 55.15 | 57.40 | 55.15 | 56.65 | 56.65 | -2.29% | 350 |
| Jan 7, 2026 | 58.25 | 58.25 | 56.50 | 57.98 | 57.98 | -2.51% | 1,498 |
| Jan 5, 2026 | 59.50 | 59.50 | 59.47 | 59.47 | 59.47 | -5.00% | 579 |
| Jan 2, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.56% | 52 |
| Jan 1, 2026 | 64.94 | 64.94 | 60.00 | 62.95 | 62.95 | -0.08% | 116 |
| Dec 31, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 0.96% | 130 |
| Dec 30, 2025 | 61.04 | 63.40 | 57.80 | 62.40 | 62.40 | 3.24% | 2,651 |
| Dec 29, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 4.99% | 1,222 |
| Dec 26, 2025 | 57.50 | 57.80 | 57.50 | 57.57 | 57.57 | 4.48% | 363 |
| Dec 24, 2025 | 54.10 | 58.60 | 54.10 | 55.10 | 55.10 | -2.96% | 1,603 |
| Dec 23, 2025 | 53.65 | 57.90 | 53.58 | 56.78 | 56.78 | 0.67% | 1,658 |
| Dec 22, 2025 | 54.71 | 57.50 | 52.34 | 56.40 | 56.40 | 2.40% | 2,502 |
| Dec 19, 2025 | 57.56 | 58.90 | 54.71 | 55.08 | 55.08 | -4.31% | 1,211 |
| Dec 18, 2025 | 56.09 | 58.00 | 55.81 | 57.56 | 57.56 | 2.62% | 251 |
| Dec 17, 2025 | 58.97 | 58.97 | 56.05 | 56.09 | 56.09 | -4.61% | 311 |
| Dec 16, 2025 | 56.86 | 59.50 | 54.15 | 58.80 | 58.80 | 3.41% | 4,558 |
| Dec 15, 2025 | 59.85 | 59.85 | 56.86 | 56.86 | 56.86 | -5.00% | 907 |
| Dec 12, 2025 | 63.75 | 63.75 | 59.85 | 59.85 | 59.85 | -4.24% | 135 |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.11% | 100 |
| Dec 10, 2025 | 58.20 | 63.50 | 58.10 | 60.03 | 60.03 | -0.94% | 689 |
| Dec 9, 2025 | 60.60 | 60.60 | 60.50 | 60.60 | 60.60 | -4.84% | 584 |
| Dec 8, 2025 | 64.89 | 64.89 | 62.70 | 63.68 | 63.68 | 3.04% | 800 |
| Dec 5, 2025 | 56.02 | 61.80 | 55.92 | 61.80 | 61.80 | 4.99% | 6,247 |
| Dec 4, 2025 | 59.00 | 59.00 | 58.86 | 58.86 | 58.86 | -4.99% | 223 |
| Dec 3, 2025 | 61.04 | 61.95 | 61.04 | 61.95 | 61.95 | 1.49% | 31 |
| Dec 2, 2025 | 62.65 | 62.65 | 61.04 | 61.04 | 61.04 | - | 208 |
| Dec 1, 2025 | 63.95 | 63.95 | 60.85 | 61.04 | 61.04 | -4.63% | 1,232 |
| Nov 28, 2025 | 62.00 | 64.00 | 61.75 | 64.00 | 64.00 | -1.46% | 5,500 |
| Nov 27, 2025 | 66.15 | 68.00 | 62.00 | 64.95 | 64.95 | 0.15% | 1,363 |
| Nov 26, 2025 | 64.90 | 64.90 | 60.00 | 64.85 | 64.85 | 4.60% | 369 |
| Nov 25, 2025 | 62.00 | 62.05 | 62.00 | 62.00 | 62.00 | -4.75% | 2,129 |
| Nov 24, 2025 | 69.90 | 69.90 | 65.00 | 65.09 | 65.09 | -3.86% | 940 |
| Nov 21, 2025 | 66.55 | 67.71 | 66.55 | 67.70 | 67.70 | -3.01% | 342 |
| Nov 20, 2025 | 68.00 | 69.90 | 64.60 | 69.80 | 69.80 | 2.65% | 8,484 |
| Nov 19, 2025 | 68.25 | 70.95 | 68.00 | 68.00 | 68.00 | -4.70% | 1,850 |
| Nov 18, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 2.00% | 75 |
| Nov 17, 2025 | 71.00 | 71.00 | 65.50 | 69.95 | 69.95 | 2.94% | 4,083 |
| Nov 14, 2025 | 67.52 | 74.00 | 67.42 | 67.95 | 67.95 | -4.24% | 2,506 |
| Nov 13, 2025 | 77.45 | 77.50 | 70.75 | 70.96 | 70.96 | -4.67% | 1,947 |
| Nov 12, 2025 | 70.80 | 76.80 | 70.80 | 74.44 | 74.44 | -0.07% | 1,135 |