Jagan Lamps Limited (BOM:530711)
India · Delayed Price · Currency is INR 58.79
+1.73 (3.03%)
At close: Mar 5, 2026
Jagan Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.00 | 65.47 | 59.00 | 59.95 | 59.95 | 1.97% | 219 |
| Mar 5, 2026 | 59.98 | 59.98 | 57.20 | 58.79 | 58.79 | 3.03% | 362 |
| Mar 4, 2026 | 56.13 | 60.00 | 56.13 | 57.06 | 57.06 | 1.66% | 1,109 |
| Mar 2, 2026 | 61.99 | 62.00 | 55.42 | 56.13 | 56.13 | -7.97% | 3,042 |
| Feb 27, 2026 | 60.05 | 63.00 | 60.00 | 60.99 | 60.99 | -1.49% | 1,182 |
| Feb 26, 2026 | 60.06 | 63.65 | 59.81 | 61.91 | 61.91 | 3.60% | 1,939 |
| Feb 25, 2026 | 62.05 | 63.00 | 58.40 | 59.76 | 59.76 | -4.93% | 15,000 |
| Feb 24, 2026 | 67.43 | 67.43 | 62.60 | 62.86 | 62.86 | -2.47% | 8,336 |
| Feb 23, 2026 | 64.08 | 68.40 | 64.00 | 64.45 | 64.45 | 0.58% | 843 |
| Feb 20, 2026 | 68.50 | 68.50 | 64.00 | 64.08 | 64.08 | 0.36% | 1,244 |
| Feb 19, 2026 | 66.60 | 66.60 | 63.61 | 63.85 | 63.85 | -2.71% | 841 |
| Feb 18, 2026 | 66.94 | 66.94 | 65.00 | 65.63 | 65.63 | -0.47% | 1,088 |
| Feb 17, 2026 | 65.10 | 66.10 | 65.10 | 65.94 | 65.94 | 1.32% | 1,381 |
| Feb 16, 2026 | 66.70 | 66.70 | 65.00 | 65.08 | 65.08 | -3.54% | 2,772 |
| Feb 13, 2026 | 67.66 | 68.90 | 67.40 | 67.47 | 67.47 | -0.28% | 1,578 |
| Feb 12, 2026 | 69.00 | 70.50 | 67.10 | 67.66 | 67.66 | -1.73% | 665 |
| Feb 11, 2026 | 65.99 | 70.00 | 65.57 | 68.85 | 68.85 | 5.00% | 6,945 |
| Feb 10, 2026 | 68.47 | 68.47 | 65.01 | 65.57 | 65.57 | -0.41% | 1,424 |
| Feb 9, 2026 | 64.33 | 66.00 | 63.56 | 65.84 | 65.84 | 3.80% | 10,396 |
| Feb 6, 2026 | 62.70 | 64.80 | 62.70 | 63.43 | 63.43 | -0.60% | 239 |
| Feb 5, 2026 | 65.00 | 65.00 | 63.00 | 63.81 | 63.81 | -2.03% | 2,418 |
| Feb 4, 2026 | 67.00 | 67.00 | 63.40 | 65.13 | 65.13 | 0.26% | 1,377 |
| Feb 3, 2026 | 69.90 | 69.90 | 64.10 | 64.96 | 64.96 | -1.28% | 3,813 |
| Feb 2, 2026 | 65.80 | 69.00 | 64.00 | 65.80 | 65.80 | 2.56% | 1,023 |
| Feb 1, 2026 | 66.00 | 66.00 | 62.00 | 64.16 | 64.16 | -1.02% | 1,548 |
| Jan 30, 2026 | 65.37 | 65.70 | 64.00 | 64.82 | 64.82 | -0.84% | 1,217 |
| Jan 29, 2026 | 69.30 | 69.30 | 64.00 | 65.37 | 65.37 | -2.65% | 8,121 |
| Jan 28, 2026 | 67.31 | 69.99 | 65.31 | 67.15 | 67.15 | -0.06% | 1,344 |
| Jan 27, 2026 | 66.50 | 70.96 | 63.10 | 67.19 | 67.19 | 5.89% | 8,439 |
| Jan 23, 2026 | 63.70 | 66.90 | 62.28 | 63.45 | 63.45 | -0.36% | 2,000 |
| Jan 22, 2026 | 63.50 | 67.89 | 62.12 | 63.68 | 63.68 | 3.70% | 1,581 |
| Jan 21, 2026 | 64.00 | 64.00 | 61.00 | 61.41 | 61.41 | -4.30% | 3,273 |
| Jan 20, 2026 | 66.48 | 66.48 | 64.00 | 64.17 | 64.17 | -4.18% | 1,797 |
| Jan 19, 2026 | 67.18 | 67.18 | 64.02 | 66.97 | 66.97 | 0.37% | 797 |
| Jan 16, 2026 | 66.00 | 68.69 | 64.26 | 66.72 | 66.72 | 1.09% | 966 |
| Jan 14, 2026 | 64.79 | 66.00 | 64.00 | 66.00 | 66.00 | -0.18% | 355 |
| Jan 13, 2026 | 64.37 | 66.80 | 63.51 | 66.12 | 66.12 | 2.72% | 6,312 |
| Jan 12, 2026 | 64.94 | 66.70 | 61.11 | 64.37 | 64.37 | -0.88% | 2,090 |
| Jan 9, 2026 | 64.13 | 65.50 | 64.13 | 64.94 | 64.94 | -1.64% | 1,318 |
| Jan 8, 2026 | 67.60 | 67.90 | 65.00 | 66.02 | 66.02 | -3.15% | 1,740 |
| Jan 7, 2026 | 68.80 | 68.80 | 67.13 | 68.17 | 68.17 | 0.26% | 1,651 |
| Jan 6, 2026 | 66.40 | 68.98 | 66.40 | 67.99 | 67.99 | -1.18% | 1,734 |
| Jan 5, 2026 | 67.84 | 69.00 | 64.78 | 68.80 | 68.80 | 1.42% | 2,138 |
| Jan 2, 2026 | 69.51 | 69.51 | 67.50 | 67.84 | 67.84 | -2.68% | 5,518 |
| Jan 1, 2026 | 69.20 | 70.00 | 67.60 | 69.71 | 69.71 | 2.58% | 650 |
| Dec 31, 2025 | 68.10 | 69.69 | 67.51 | 67.96 | 67.96 | -0.06% | 1,448 |
| Dec 30, 2025 | 67.50 | 70.81 | 67.50 | 68.00 | 68.00 | -0.19% | 3,706 |
| Dec 29, 2025 | 70.00 | 70.87 | 67.36 | 68.13 | 68.13 | -2.69% | 759 |
| Dec 26, 2025 | 71.00 | 71.00 | 69.01 | 70.01 | 70.01 | -0.45% | 560 |
| Dec 24, 2025 | 71.65 | 71.65 | 69.03 | 70.33 | 70.33 | 1.14% | 523 |