Jagan Lamps Limited (BOM:530711)
India · Delayed Price · Currency is INR 55.45
+4.57 (8.98%)
At close: Oct 23, 2026
Jagan Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.90 | 59.00 | 51.00 | 55.45 | 55.45 | 8.98% | 3,785 |
| Oct 22, 2026 | 53.72 | 53.72 | 50.80 | 50.88 | 50.88 | -5.78% | 946 |
| Oct 21, 2026 | 57.69 | 57.69 | 54.00 | 54.00 | 54.00 | 0.56% | 202 |
| Oct 19, 2026 | 56.79 | 58.45 | 53.40 | 53.70 | 53.70 | -2.36% | 1,400 |
| Oct 16, 2026 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 4.38% | 4,033 |
| Oct 15, 2026 | 52.18 | 56.60 | 52.18 | 52.69 | 52.69 | -1.18% | 2,245 |
| Oct 14, 2026 | 52.35 | 56.99 | 52.35 | 53.32 | 53.32 | -1.26% | 2,303 |
| Oct 13, 2026 | 53.89 | 56.50 | 53.36 | 54.00 | 54.00 | 1.81% | 1,024 |
| Oct 12, 2026 | 51.10 | 54.70 | 51.10 | 53.04 | 53.04 | -1.30% | 4,547 |
| Oct 9, 2026 | 54.70 | 56.80 | 53.10 | 53.74 | 53.74 | -1.59% | 185 |
| Oct 8, 2026 | 57.60 | 59.80 | 54.15 | 54.61 | 54.61 | -0.16% | 4,872 |
| Oct 7, 2026 | 54.92 | 54.92 | 53.00 | 54.70 | 54.70 | 0.09% | 55 |
| Oct 6, 2026 | 52.81 | 54.80 | 52.80 | 54.65 | 54.65 | 3.50% | 597 |
| Oct 5, 2026 | 55.10 | 55.60 | 52.00 | 52.80 | 52.80 | -7.21% | 7,805 |
| Oct 1, 2026 | 58.18 | 58.99 | 56.35 | 56.90 | 56.90 | -2.20% | 328 |
| Sep 30, 2026 | 67.00 | 67.00 | 58.00 | 58.18 | 58.18 | -2.66% | 7,055 |
| Sep 29, 2026 | 57.59 | 62.24 | 57.59 | 59.77 | 59.77 | 4.09% | 1,029 |
| Sep 28, 2026 | 58.20 | 62.00 | 57.00 | 57.42 | 57.42 | -4.08% | 1,361 |
| Sep 25, 2026 | 60.00 | 61.00 | 57.53 | 59.86 | 59.86 | -0.68% | 19,625 |
| Sep 24, 2026 | 64.00 | 64.00 | 58.71 | 60.27 | 60.27 | -2.87% | 1,498 |
| Sep 23, 2026 | 55.20 | 64.99 | 55.20 | 62.05 | 62.05 | 12.41% | 14,507 |
| Sep 22, 2026 | 57.00 | 57.00 | 55.20 | 55.20 | 55.20 | -1.15% | 2,308 |
| Sep 21, 2026 | 54.10 | 60.00 | 54.10 | 55.84 | 55.84 | -1.55% | 1,291 |
| Sep 18, 2026 | 58.40 | 58.40 | 54.22 | 56.72 | 56.72 | 1.14% | 969 |
| Sep 17, 2026 | 55.39 | 58.40 | 55.39 | 56.08 | 56.08 | 1.58% | 423 |
| Sep 16, 2026 | 56.73 | 57.63 | 54.85 | 55.21 | 55.21 | -2.68% | 2,757 |
| Sep 15, 2026 | 58.00 | 60.70 | 56.00 | 56.73 | 56.73 | -3.11% | 1,666 |
| Sep 11, 2026 | 60.00 | 60.10 | 57.01 | 58.55 | 58.55 | -3.33% | 5,932 |
| Sep 10, 2026 | 61.45 | 61.45 | 59.00 | 60.57 | 60.57 | -1.43% | 1,221 |
| Sep 9, 2026 | 61.97 | 61.97 | 59.70 | 61.45 | 61.45 | 4.12% | 1,518 |
| Sep 8, 2026 | 61.55 | 61.55 | 58.50 | 59.02 | 59.02 | -4.71% | 4,327 |
| Sep 7, 2026 | 61.95 | 61.95 | 59.90 | 61.94 | 61.94 | 1.29% | 706 |
| Sep 4, 2026 | 63.00 | 63.00 | 60.00 | 61.15 | 61.15 | 0.66% | 803 |
| Sep 3, 2026 | 61.00 | 62.50 | 60.00 | 60.75 | 60.75 | -0.08% | 1,932 |
| Sep 2, 2026 | 61.60 | 62.90 | 58.45 | 60.80 | 60.80 | -0.82% | 1,127 |
| Sep 1, 2026 | 63.89 | 63.89 | 61.00 | 61.30 | 61.30 | -1.46% | 2,051 |
| Aug 31, 2026 | 60.10 | 64.95 | 60.10 | 62.21 | 62.21 | -1.64% | 4,902 |
| Aug 28, 2026 | 59.50 | 64.00 | 59.50 | 63.25 | 63.25 | 4.46% | 2,118 |
| Aug 27, 2026 | 62.10 | 63.95 | 58.80 | 60.55 | 60.55 | -4.66% | 2,981 |
| Aug 26, 2026 | 65.85 | 65.85 | 63.50 | 63.51 | 63.51 | -3.08% | 1,190 |
| Aug 25, 2026 | 64.50 | 66.90 | 64.50 | 65.53 | 65.53 | -0.47% | 6,870 |
| Aug 24, 2026 | 64.52 | 66.00 | 64.10 | 65.84 | 65.84 | 2.24% | 5,931 |
| 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% | 47,005 |
| Aug 12, 2026 | 47.90 | 49.90 | 46.00 | 48.94 | 48.94 | 4.35% | 3,357 |