Jagran Prakashan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	70.32	70.32	69.90	70.05	70.05	-0.38%	4,182
Dec 4, 2025	71.50	71.50	70.00	70.32	70.32	-0.14%	13,170
Dec 3, 2025	69.96	70.47	69.72	70.42	70.42	0.67%	6,429
Dec 2, 2025	69.87	70.20	68.88	69.95	69.95	0.11%	20,537
Dec 1, 2025	70.70	70.70	69.65	69.87	69.87	-0.29%	4,445
Nov 28, 2025	70.30	70.51	70.00	70.07	70.07	0.24%	3,674
Nov 27, 2025	70.05	70.55	69.80	69.90	69.90	-0.01%	3,209
Nov 26, 2025	69.16	70.40	69.16	69.91	69.91	0.32%	3,793
Nov 25, 2025	69.15	69.89	69.15	69.69	69.69	-0.14%	3,596
Nov 24, 2025	70.00	70.02	69.62	69.79	69.79	-0.03%	2,465
Nov 21, 2025	69.69	70.00	69.49	69.81	69.81	-0.17%	5,464
Nov 20, 2025	69.90	70.07	69.75	69.93	69.93	-0.06%	3,771
Nov 19, 2025	70.49	70.49	69.87	69.97	69.97	0.07%	6,919
Nov 18, 2025	70.40	70.54	69.76	69.92	69.92	0.01%	8,276
Nov 17, 2025	70.40	70.40	69.75	69.91	69.91	0.03%	6,735
Nov 14, 2025	70.16	70.37	69.72	69.89	69.89	-0.13%	4,841
Nov 13, 2025	69.68	70.55	69.68	69.98	69.98	-0.17%	3,859
Nov 12, 2025	71.98	71.98	69.93	70.10	70.10	-1.18%	4,140
Nov 11, 2025	70.16	70.98	69.95	70.94	70.94	1.13%	4,774
Nov 10, 2025	70.41	70.88	69.72	70.15	70.15	-0.44%	18,185
Nov 7, 2025	70.61	71.16	70.40	70.46	70.46	0.17%	17,996
Nov 6, 2025	73.27	73.27	70.30	70.34	70.34	-2.47%	9,988
Nov 4, 2025	73.09	73.25	72.00	72.12	72.12	-0.58%	5,208
Nov 3, 2025	73.69	73.69	72.32	72.54	72.54	-0.22%	2,738
Oct 31, 2025	73.79	73.79	72.49	72.70	72.70	-0.41%	3,757
Oct 30, 2025	74.50	74.50	72.13	73.00	73.00	0.47%	5,720
Oct 29, 2025	72.69	73.20	72.27	72.66	72.66	0.19%	7,906
Oct 28, 2025	73.01	73.67	71.86	72.52	72.52	-1.28%	8,232
Oct 27, 2025	71.90	74.90	71.90	73.46	73.46	2.70%	22,163
Oct 24, 2025	73.80	73.80	71.41	71.53	71.53	-0.47%	2,449
Oct 23, 2025	72.15	72.15	71.60	71.87	71.87	0.11%	8,129
Oct 21, 2025	71.39	72.12	71.21	71.79	71.79	0.84%	6,147
Oct 20, 2025	71.11	71.52	70.85	71.19	71.19	0.11%	5,471
Oct 17, 2025	70.89	71.40	70.89	71.11	71.11	0.27%	15,927
Oct 16, 2025	71.62	71.62	70.78	70.92	70.92	-0.67%	9,079
Oct 15, 2025	71.38	71.78	71.01	71.40	71.40	0.17%	16,649
Oct 14, 2025	71.86	71.86	70.69	71.28	71.28	-0.60%	6,483
Oct 13, 2025	71.99	71.99	71.50	71.71	71.71	-0.01%	3,555
Oct 10, 2025	72.55	72.55	71.52	71.72	71.72	-0.03%	7,193
Oct 9, 2025	72.85	72.85	71.55	71.74	71.74	0.06%	2,166
Oct 8, 2025	71.82	72.45	71.46	71.70	71.70	-0.75%	9,210
Oct 7, 2025	72.15	72.46	71.80	72.24	72.24	0.31%	8,359
Oct 6, 2025	71.01	72.47	71.01	72.02	72.02	-0.35%	9,843
Oct 3, 2025	71.56	72.47	71.56	72.27	72.27	1.18%	8,843
Oct 1, 2025	72.00	72.50	71.31	71.43	71.43	-0.70%	16,491
Sep 30, 2025	72.80	72.80	71.38	71.93	71.93	1.37%	11,450
Sep 29, 2025	73.78	73.78	70.71	70.96	70.96	0.27%	6,098
Sep 26, 2025	70.81	71.26	70.70	70.77	70.77	-0.45%	4,092
Sep 25, 2025	72.37	72.37	71.01	71.09	71.09	-0.36%	10,076
Sep 24, 2025	71.60	71.80	71.00	71.35	71.35	-0.39%	13,332