Jagan Lamps Limited (BOM:530711)
India · Delayed Price · Currency is INR 64.40
+0.98 (1.55%)
At close: Aug 21, 2026
Jagan Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 63.00 | 65.00 | 63.00 | 64.40 | 64.40 | 1.55% | 4,993 |
| Aug 20, 2026 | 62.00 | 64.60 | 61.55 | 63.42 | 63.42 | 1.39% | 7,390 |
| Aug 19, 2026 | 62.65 | 63.00 | 57.99 | 62.55 | 62.55 | -0.16% | 10,044 |
| Aug 18, 2026 | 66.80 | 66.80 | 59.40 | 62.65 | 62.65 | -2.40% | 10,963 |
| Aug 17, 2026 | 58.00 | 66.99 | 57.71 | 64.19 | 64.19 | 11.33% | 40,089 |
| Aug 14, 2026 | 55.90 | 58.65 | 55.84 | 57.66 | 57.66 | 3.13% | 20,978 |
| Aug 13, 2026 | 50.50 | 56.90 | 50.50 | 55.91 | 55.91 | 14.24% | 46,973 |
| Aug 12, 2026 | 47.90 | 49.90 | 46.00 | 48.94 | 48.94 | 4.35% | 3,357 |
| Aug 11, 2026 | 46.50 | 47.00 | 46.00 | 46.90 | 46.90 | 0.13% | 2,959 |
| Aug 10, 2026 | 44.30 | 47.00 | 44.30 | 46.84 | 46.84 | 2.49% | 6,348 |
| Aug 7, 2026 | 46.59 | 47.40 | 45.51 | 45.70 | 45.70 | -1.91% | 3,981 |
| Aug 6, 2026 | 47.60 | 47.60 | 45.70 | 46.59 | 46.59 | -2.43% | 3,592 |
| Aug 5, 2026 | 47.90 | 49.45 | 46.65 | 47.75 | 47.75 | 1.38% | 1,276 |
| Aug 4, 2026 | 46.99 | 47.43 | 44.75 | 47.10 | 47.10 | 0.73% | 2,551 |
| Aug 3, 2026 | 44.57 | 46.84 | 44.11 | 46.76 | 46.76 | 4.40% | 2,222 |
| Jul 31, 2026 | 44.06 | 45.00 | 43.50 | 44.79 | 44.79 | -0.47% | 9,530 |
| Jul 30, 2026 | 46.89 | 47.00 | 43.01 | 45.00 | 45.00 | 0.54% | 3,147 |
| Jul 29, 2026 | 45.37 | 45.37 | 44.00 | 44.76 | 44.76 | -1.34% | 5,095 |
| Jul 28, 2026 | 46.05 | 47.94 | 44.30 | 45.37 | 45.37 | -1.48% | 3,211 |
| Jul 27, 2026 | 46.50 | 47.25 | 45.60 | 46.05 | 46.05 | 1.08% | 4,874 |
| Jul 24, 2026 | 47.40 | 47.40 | 45.25 | 45.56 | 45.56 | -1.09% | 663 |
| Jul 23, 2026 | 47.50 | 47.50 | 46.02 | 46.06 | 46.06 | -0.22% | 5,702 |
| Jul 22, 2026 | 46.62 | 46.99 | 46.00 | 46.16 | 46.16 | -0.97% | 1,392 |
| Jul 21, 2026 | 46.50 | 49.66 | 46.50 | 46.61 | 46.61 | -2.37% | 1,775 |
| Jul 20, 2026 | 47.26 | 48.80 | 47.00 | 47.74 | 47.74 | 1.02% | 1,051 |
| Jul 17, 2026 | 48.95 | 48.95 | 47.26 | 47.26 | 47.26 | 0.92% | 614 |
| Jul 16, 2026 | 46.81 | 48.79 | 46.80 | 46.83 | 46.83 | 0.06% | 252 |
| Jul 15, 2026 | 47.90 | 49.99 | 46.26 | 46.80 | 46.80 | 1.30% | 3,809 |
| Jul 14, 2026 | 46.01 | 47.97 | 46.01 | 46.20 | 46.20 | -0.13% | 1,255 |
| Jul 13, 2026 | 46.26 | 49.00 | 45.50 | 46.26 | 46.26 | - | 3,188 |
| Jul 10, 2026 | 48.17 | 49.40 | 45.20 | 46.26 | 46.26 | -3.93% | 8,800 |
| Jul 9, 2026 | 46.20 | 48.19 | 46.20 | 48.15 | 48.15 | 0.84% | 574 |
| Jul 8, 2026 | 50.76 | 50.76 | 47.05 | 47.75 | 47.75 | -5.46% | 7,099 |
| Jul 7, 2026 | 48.65 | 50.80 | 48.65 | 50.51 | 50.51 | 3.84% | 1,163 |
| Jul 6, 2026 | 49.15 | 49.42 | 47.50 | 48.64 | 48.64 | -1.04% | 1,300 |
| Jul 3, 2026 | 47.37 | 49.70 | 47.37 | 49.15 | 49.15 | 3.26% | 1,447 |
| Jul 2, 2026 | 49.00 | 49.00 | 47.12 | 47.60 | 47.60 | 1.23% | 1,482 |
| Jul 1, 2026 | 46.60 | 48.70 | 46.60 | 47.02 | 47.02 | 0.43% | 1,339 |
| Jun 30, 2026 | 47.80 | 48.65 | 45.00 | 46.82 | 46.82 | -1.95% | 7,645 |
| Jun 29, 2026 | 50.00 | 50.60 | 47.11 | 47.75 | 47.75 | -3.22% | 4,077 |
| Jun 25, 2026 | 50.80 | 50.89 | 49.01 | 49.34 | 49.34 | -3.05% | 1,669 |
| Jun 24, 2026 | 50.43 | 50.89 | 50.43 | 50.89 | 50.89 | 1.41% | 329 |
| Jun 23, 2026 | 48.00 | 50.49 | 48.00 | 50.18 | 50.18 | 1.41% | 8,647 |
| Jun 22, 2026 | 49.15 | 51.00 | 49.15 | 49.48 | 49.48 | - | 1,557 |
| Jun 19, 2026 | 50.69 | 50.69 | 48.51 | 49.48 | 49.48 | -2.39% | 4,030 |
| Jun 18, 2026 | 50.22 | 52.50 | 50.21 | 50.69 | 50.69 | -2.33% | 426 |
| Jun 17, 2026 | 49.91 | 51.90 | 49.91 | 51.90 | 51.90 | 3.99% | 1,797 |
| Jun 16, 2026 | 51.39 | 51.39 | 49.40 | 49.91 | 49.91 | -0.22% | 464 |
| Jun 15, 2026 | 48.40 | 52.30 | 48.40 | 50.02 | 50.02 | -0.48% | 10,264 |
| Jun 12, 2026 | 50.90 | 50.90 | 48.89 | 50.26 | 50.26 | -1.45% | 1,429 |