Jagran Prakashan Limited (BOM:532705)
India · Delayed Price · Currency is INR 65.71
-0.21 (-0.32%)
At close: Apr 21, 2026
BOM:532705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 65.32 | 67.19 | 65.32 | 66.94 | 66.94 | 1.87% | 20,150 |
| Apr 21, 2026 | 65.53 | 66.11 | 65.50 | 65.71 | 65.71 | -0.32% | 6,749 |
| Apr 20, 2026 | 68.00 | 68.00 | 65.74 | 65.92 | 65.92 | -1.61% | 19,914 |
| Apr 17, 2026 | 68.20 | 68.20 | 66.76 | 67.00 | 67.00 | -0.49% | 25,500 |
| Apr 16, 2026 | 69.00 | 69.00 | 67.10 | 67.33 | 67.33 | -0.96% | 28,484 |
| Apr 15, 2026 | 68.33 | 68.44 | 67.65 | 67.98 | 67.98 | 0.16% | 39,784 |
| Apr 13, 2026 | 68.49 | 68.49 | 65.99 | 67.87 | 67.87 | 0.89% | 22,760 |
| Apr 10, 2026 | 66.41 | 67.49 | 66.41 | 67.27 | 67.27 | 1.25% | 8,950 |
| Apr 9, 2026 | 66.48 | 68.00 | 65.82 | 66.44 | 66.44 | 0.67% | 208,795 |
| Apr 8, 2026 | 66.20 | 66.25 | 64.91 | 66.00 | 66.00 | 1.73% | 35,528 |
| Apr 7, 2026 | 63.50 | 64.97 | 63.04 | 64.88 | 64.88 | 2.59% | 24,961 |
| Apr 6, 2026 | 61.91 | 63.68 | 61.91 | 63.24 | 63.24 | 2.18% | 30,477 |
| Apr 2, 2026 | 61.12 | 62.32 | 61.12 | 61.89 | 61.89 | -0.77% | 150,633 |
| Apr 1, 2026 | 61.30 | 62.57 | 61.30 | 62.37 | 62.37 | 2.25% | 10,809 |
| Mar 30, 2026 | 61.00 | 61.50 | 60.25 | 61.00 | 61.00 | -0.08% | 31,336 |
| Mar 27, 2026 | 59.10 | 61.26 | 59.10 | 61.05 | 61.05 | 1.75% | 64,500 |
| Mar 25, 2026 | 61.38 | 61.38 | 59.85 | 60.00 | 60.00 | -0.30% | 16,895 |
| Mar 24, 2026 | 60.00 | 61.44 | 59.85 | 60.18 | 60.18 | 0.47% | 29,627 |
| Mar 23, 2026 | 61.17 | 61.17 | 59.72 | 59.90 | 59.90 | -2.08% | 16,140 |
| Mar 20, 2026 | 61.08 | 61.79 | 60.97 | 61.17 | 61.17 | 0.10% | 32,047 |
| Mar 19, 2026 | 62.00 | 62.00 | 60.90 | 61.11 | 61.11 | -2.02% | 18,959 |
| Mar 18, 2026 | 61.40 | 62.65 | 61.18 | 62.37 | 62.37 | 1.56% | 17,882 |
| Mar 17, 2026 | 61.38 | 61.81 | 60.60 | 61.41 | 61.41 | 0.05% | 31,839 |
| Mar 16, 2026 | 61.50 | 61.50 | 60.10 | 61.38 | 61.38 | -0.03% | 32,755 |
| Mar 13, 2026 | 63.09 | 63.53 | 61.00 | 61.40 | 61.40 | -2.62% | 40,222 |
| Mar 12, 2026 | 63.20 | 63.65 | 62.65 | 63.05 | 63.05 | -0.61% | 11,830 |
| Mar 11, 2026 | 63.97 | 64.21 | 63.41 | 63.44 | 63.44 | -0.69% | 8,961 |
| Mar 10, 2026 | 63.70 | 64.02 | 63.02 | 63.88 | 63.88 | 1.14% | 9,012 |
| Mar 9, 2026 | 63.67 | 63.67 | 61.90 | 63.16 | 63.16 | -0.32% | 20,406 |
| Mar 6, 2026 | 63.40 | 63.69 | 63.12 | 63.36 | 63.36 | -0.06% | 10,011 |
| Mar 5, 2026 | 61.71 | 63.70 | 61.71 | 63.40 | 63.40 | 2.21% | 5,989 |
| Mar 4, 2026 | 62.79 | 62.84 | 61.90 | 62.03 | 62.03 | -1.62% | 16,407 |
| Mar 2, 2026 | 62.99 | 63.49 | 62.08 | 63.05 | 63.05 | -0.57% | 10,613 |
| Feb 27, 2026 | 63.01 | 63.84 | 63.01 | 63.41 | 63.41 | -0.47% | 5,690 |
| Feb 26, 2026 | 63.40 | 64.00 | 63.01 | 63.71 | 63.71 | 0.55% | 10,000 |
| Feb 25, 2026 | 63.50 | 63.75 | 62.95 | 63.36 | 63.36 | -0.13% | 11,732 |
| Feb 24, 2026 | 63.00 | 63.97 | 62.66 | 63.44 | 63.44 | 0.60% | 15,098 |
| Feb 23, 2026 | 63.60 | 64.39 | 63.00 | 63.06 | 63.06 | -0.69% | 14,984 |
| Feb 20, 2026 | 64.00 | 64.90 | 63.40 | 63.50 | 63.50 | -1.01% | 9,768 |
| Feb 19, 2026 | 64.30 | 64.64 | 63.58 | 64.15 | 64.15 | -0.16% | 29,721 |
| Feb 18, 2026 | 64.98 | 65.02 | 64.20 | 64.25 | 64.25 | -0.99% | 19,759 |
| Feb 17, 2026 | 64.90 | 65.56 | 64.76 | 64.89 | 64.89 | 0.05% | 7,013 |
| Feb 16, 2026 | 63.51 | 66.80 | 63.51 | 64.86 | 64.86 | 0.29% | 17,989 |
| Feb 13, 2026 | 64.03 | 65.00 | 63.99 | 64.67 | 64.67 | 0.69% | 21,734 |
| Feb 12, 2026 | 65.80 | 66.14 | 64.02 | 64.23 | 64.23 | -2.34% | 30,808 |
| Feb 11, 2026 | 68.13 | 68.36 | 65.62 | 65.77 | 65.77 | -3.32% | 39,766 |
| Feb 10, 2026 | 68.17 | 68.85 | 67.94 | 68.03 | 68.03 | 0.07% | 7,849 |
| Feb 9, 2026 | 68.40 | 68.82 | 67.87 | 67.98 | 67.98 | -0.57% | 15,801 |
| Feb 6, 2026 | 66.86 | 68.40 | 66.85 | 68.37 | 68.37 | 2.20% | 7,061 |
| Feb 5, 2026 | 66.80 | 67.14 | 66.61 | 66.90 | 66.90 | 0.30% | 8,848 |