Jagsonpal Services Limited (BOM:530601)
India · Delayed Price · Currency is INR 53.00
+0.10 (0.19%)
At close: Mar 5, 2026
Jagsonpal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.85 | 57.80 | 51.84 | 53.00 | 53.00 | 0.19% | 990 |
| Mar 4, 2026 | 50.00 | 52.90 | 48.59 | 52.90 | 52.90 | -2.00% | 547 |
| Mar 2, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -1.85% | 21 |
| Feb 27, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 101 |
| Feb 26, 2026 | 55.00 | 57.90 | 55.00 | 55.00 | 55.00 | -5.98% | 841 |
| Feb 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.76% | 152 |
| Feb 23, 2026 | 55.60 | 60.00 | 54.00 | 58.95 | 58.95 | -1.75% | 693 |
| Feb 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 16 |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 1 |
| Feb 18, 2026 | 61.19 | 61.19 | 60.20 | 60.20 | 60.20 | -1.33% | 230 |
| Feb 17, 2026 | 51.90 | 61.01 | 51.00 | 61.01 | 61.01 | 8.99% | 351 |
| Feb 16, 2026 | 58.75 | 58.75 | 53.11 | 55.98 | 55.98 | -4.71% | 218 |
| Feb 13, 2026 | 53.70 | 58.75 | 53.70 | 58.75 | 58.75 | 9.55% | 530 |
| Feb 12, 2026 | 59.53 | 59.53 | 53.30 | 53.63 | 53.63 | -9.02% | 11 |
| Feb 11, 2026 | 54.55 | 59.00 | 54.53 | 58.95 | 58.95 | 8.11% | 351 |
| Feb 10, 2026 | 53.70 | 59.65 | 52.35 | 54.53 | 54.53 | -5.98% | 678 |
| Feb 9, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | -1.36% | 100 |
| Feb 5, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 2 |
| Feb 3, 2026 | 59.70 | 59.70 | 58.80 | 58.80 | 58.80 | 0.94% | 11 |
| Feb 2, 2026 | 59.00 | 59.00 | 54.15 | 58.25 | 58.25 | 2.30% | 40 |
| Feb 1, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -4.99% | 312 |
| Jan 30, 2026 | 61.95 | 61.95 | 59.90 | 59.93 | 59.93 | 1.58% | 10 |
| Jan 29, 2026 | 54.24 | 59.94 | 54.24 | 59.00 | 59.00 | 3.35% | 172 |
| Jan 28, 2026 | 55.34 | 57.09 | 55.34 | 57.09 | 57.09 | -1.99% | 16 |
| Jan 27, 2026 | 60.90 | 60.90 | 58.20 | 58.25 | 58.25 | -0.34% | 54 |
| 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 |