Jagsonpal Services Limited (BOM:530601)
India · Delayed Price · Currency is INR 55.50
+1.00 (1.83%)
At close: Apr 30, 2026
Jagsonpal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 2 |
| Apr 30, 2026 | 56.90 | 56.90 | 55.50 | 55.50 | 55.50 | 1.83% | 2 |
| Apr 29, 2026 | 49.50 | 54.50 | 49.50 | 54.50 | 54.50 | 4.81% | 121 |
| Apr 28, 2026 | 49.40 | 52.00 | 49.40 | 52.00 | 52.00 | - | 300 |
| Apr 27, 2026 | 52.24 | 52.24 | 52.00 | 52.00 | 52.00 | -0.44% | 223 |
| Apr 24, 2026 | 52.22 | 52.23 | 52.22 | 52.23 | 52.23 | -4.86% | 311 |
| Apr 23, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 3.58% | 250 |
| Apr 22, 2026 | 53.05 | 53.05 | 50.51 | 53.00 | 53.00 | -0.09% | 525 |
| Apr 21, 2026 | 55.50 | 55.50 | 53.05 | 53.05 | 53.05 | -4.59% | 803 |
| Apr 20, 2026 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 4.91% | 44 |
| Apr 17, 2026 | 53.00 | 55.03 | 53.00 | 53.00 | 53.00 | -4.16% | 778 |
| Apr 16, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 2.73% | 10 |
| Apr 15, 2026 | 51.15 | 53.83 | 51.15 | 53.83 | 53.83 | - | 110 |
| Apr 13, 2026 | 51.30 | 54.00 | 51.30 | 53.83 | 53.83 | -0.31% | 219 |
| Apr 10, 2026 | 52.00 | 55.95 | 52.00 | 54.00 | 54.00 | 0.11% | 70 |
| Apr 8, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 4.98% | 255 |
| Apr 7, 2026 | 54.17 | 58.00 | 49.05 | 51.38 | 51.38 | -5.15% | 658 |
| Apr 6, 2026 | 56.40 | 56.40 | 51.15 | 54.17 | 54.17 | -3.95% | 71 |
| Mar 27, 2026 | 53.10 | 56.40 | 51.20 | 56.40 | 56.40 | -0.42% | 116 |
| Mar 25, 2026 | 58.14 | 58.14 | 54.00 | 56.64 | 56.64 | -0.63% | 803 |
| Mar 23, 2026 | 57.05 | 57.05 | 54.00 | 57.00 | 57.00 | 1.91% | 221 |
| Mar 20, 2026 | 58.80 | 63.00 | 54.05 | 55.93 | 55.93 | -6.78% | 88 |
| Mar 18, 2026 | 62.50 | 62.50 | 54.35 | 60.00 | 60.00 | 4.17% | 572 |
| Mar 17, 2026 | 67.43 | 67.43 | 55.60 | 57.60 | 57.60 | -6.04% | 218 |
| Mar 16, 2026 | 61.00 | 62.04 | 59.90 | 61.30 | 61.30 | 8.69% | 871 |
| Mar 13, 2026 | 59.50 | 62.00 | 56.40 | 56.40 | 56.40 | - | 435 |
| Mar 12, 2026 | 57.89 | 59.00 | 56.40 | 56.40 | 56.40 | 2.75% | 131 |
| Mar 11, 2026 | 51.00 | 54.90 | 51.00 | 54.89 | 54.89 | 7.63% | 342 |
| Mar 10, 2026 | 57.00 | 57.00 | 50.15 | 51.00 | 51.00 | -4.24% | 382 |
| Mar 9, 2026 | 51.79 | 57.00 | 51.79 | 53.26 | 53.26 | 0.78% | 283 |
| Mar 6, 2026 | 49.10 | 52.85 | 48.55 | 52.85 | 52.85 | -0.28% | 102 |
| 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 |