Jagsonpal Services Limited (BOM:530601)
India · Delayed Price · Currency is INR 53.10
0.00 (0.00%)
At close: Sep 4, 2026
Jagsonpal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 50.90 | 53.10 | 50.90 | 53.10 | 53.10 | -0.75% | 510 |
| Sep 1, 2026 | 51.47 | 53.90 | 51.47 | 53.50 | 53.50 | 3.94% | 102 |
| Aug 28, 2026 | 51.50 | 53.84 | 51.40 | 51.47 | 51.47 | -4.69% | 351 |
| Aug 27, 2026 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | -0.92% | 216 |
| Aug 26, 2026 | 52.50 | 54.90 | 50.25 | 54.50 | 54.50 | 3.12% | 130 |
| Aug 25, 2026 | 56.00 | 56.00 | 52.85 | 52.85 | 52.85 | -1.95% | 87 |
| Aug 24, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 4.80% | 5 |
| Aug 21, 2026 | 51.10 | 52.99 | 51.00 | 51.43 | 51.43 | -3.99% | 909 |
| Aug 20, 2026 | 58.00 | 58.00 | 53.25 | 53.57 | 53.57 | -4.25% | 117 |
| Aug 19, 2026 | 55.95 | 55.95 | 55.00 | 55.95 | 55.95 | -2.10% | 153 |
| Aug 18, 2026 | 57.45 | 57.45 | 57.15 | 57.15 | 57.15 | -1.30% | 271 |
| Aug 17, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.17% | 3 |
| Aug 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.94% | 51 |
| Aug 13, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.53% | 50 |
| Aug 12, 2026 | 59.28 | 59.28 | 53.70 | 58.86 | 58.86 | 4.25% | 142 |
| Aug 11, 2026 | 56.50 | 56.80 | 56.40 | 56.46 | 56.46 | 1.55% | 420 |
| Aug 10, 2026 | 57.70 | 58.00 | 55.60 | 55.60 | 55.60 | -4.96% | 301 |
| Aug 7, 2026 | 55.86 | 58.50 | 55.86 | 58.50 | 58.50 | 2.09% | 141 |
| Aug 6, 2026 | 57.61 | 57.61 | 54.85 | 57.30 | 57.30 | -0.54% | 604 |
| Aug 5, 2026 | 57.90 | 57.90 | 55.35 | 57.61 | 57.61 | -1.00% | 573 |
| Aug 4, 2026 | 56.10 | 58.50 | 56.01 | 58.19 | 58.19 | -1.29% | 1,213 |
| Aug 3, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.08% | 700 |
| Jul 31, 2026 | 57.00 | 60.37 | 57.00 | 59.00 | 59.00 | 2.61% | 1,202 |
| Jul 30, 2026 | 57.28 | 57.78 | 57.22 | 57.50 | 57.50 | 0.88% | 331 |
| Jul 29, 2026 | 57.90 | 57.90 | 57.00 | 57.00 | 57.00 | -1.55% | 74 |
| Jul 28, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 3.65% | 12 |
| Jul 27, 2026 | 55.10 | 58.00 | 55.10 | 55.86 | 55.86 | -3.69% | 634 |
| Jul 24, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -0.84% | 21 |
| Jul 23, 2026 | 56.50 | 59.00 | 56.50 | 58.49 | 58.49 | 3.28% | 323 |
| Jul 22, 2026 | 55.00 | 57.00 | 54.50 | 56.63 | 56.63 | 3.91% | 1,301 |
| Jul 21, 2026 | 53.00 | 54.50 | 50.16 | 54.50 | 54.50 | 3.24% | 332 |
| Jul 20, 2026 | 50.35 | 52.79 | 50.35 | 52.79 | 52.79 | - | 122 |
| Jul 17, 2026 | 55.00 | 55.00 | 50.35 | 52.79 | 52.79 | -0.40% | 1,774 |
| Jul 16, 2026 | 53.55 | 53.55 | 48.75 | 53.00 | 53.00 | 3.66% | 253 |
| Jul 15, 2026 | 48.15 | 51.45 | 48.00 | 51.13 | 51.13 | 1.25% | 2,176 |
| Jul 14, 2026 | 50.65 | 50.65 | 50.00 | 50.50 | 50.50 | 4.49% | 1,022 |
| Jul 13, 2026 | 46.05 | 48.33 | 45.00 | 48.33 | 48.33 | 5.00% | 1,283 |
| Jul 10, 2026 | 50.82 | 50.82 | 45.98 | 46.03 | 46.03 | -4.90% | 630 |
| Jul 9, 2026 | 45.13 | 48.40 | 45.12 | 48.40 | 48.40 | 1.92% | 552 |
| Jul 8, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -4.98% | 100 |
| Jul 7, 2026 | 49.00 | 50.00 | 49.00 | 49.98 | 49.98 | 3.91% | 51 |
| Jul 3, 2026 | 52.45 | 52.45 | 48.10 | 48.10 | 48.10 | -4.94% | 165 |
| Jul 2, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 4.91% | 150 |
| Jul 1, 2026 | 49.00 | 49.00 | 47.45 | 48.23 | 48.23 | -2.92% | 20 |
| Jun 30, 2026 | 51.21 | 51.21 | 46.60 | 49.68 | 49.68 | 1.72% | 870 |
| Jun 29, 2026 | 47.50 | 49.70 | 45.56 | 48.84 | 48.84 | 1.86% | 539 |
| Jun 24, 2026 | 48.69 | 48.70 | 46.47 | 47.95 | 47.95 | 3.18% | 211 |
| Jun 23, 2026 | 51.29 | 51.29 | 46.47 | 46.47 | 46.47 | -4.99% | 44 |
| Jun 22, 2026 | 49.99 | 49.99 | 45.76 | 48.91 | 48.91 | 2.43% | 122 |
| Jun 19, 2026 | 52.40 | 52.40 | 47.71 | 47.75 | 47.75 | -4.86% | 458 |