Jagran Prakashan Limited (BOM:532705)
India · Delayed Price · Currency is INR 62.05
+0.05 (0.08%)
At close: Sep 11, 2026
BOM:532705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 62.00 | 62.69 | 61.61 | 62.05 | 62.05 | 0.08% | 11,802 |
| Sep 10, 2026 | 62.84 | 62.84 | 61.84 | 62.00 | 62.00 | -0.53% | 21,112 |
| Sep 9, 2026 | 62.56 | 62.68 | 61.97 | 62.33 | 62.33 | -0.37% | 20,229 |
| Sep 8, 2026 | 61.92 | 63.00 | 61.66 | 62.56 | 62.56 | 1.10% | 29,017 |
| Sep 7, 2026 | 61.39 | 62.04 | 60.74 | 61.88 | 61.88 | 1.49% | 20,070 |
| Sep 4, 2026 | 61.46 | 61.60 | 60.95 | 60.97 | 60.97 | -0.46% | 24,775 |
| Sep 3, 2026 | 61.54 | 61.54 | 61.00 | 61.25 | 61.25 | 0.38% | 5,214 |
| Sep 2, 2026 | 61.70 | 61.70 | 60.90 | 61.02 | 61.02 | -0.28% | 20,002 |
| Sep 1, 2026 | 61.08 | 61.47 | 60.96 | 61.19 | 61.19 | 0.23% | 9,715 |
| Aug 31, 2026 | 61.31 | 61.84 | 60.97 | 61.05 | 61.05 | -0.51% | 56,257 |
| Aug 28, 2026 | 61.76 | 62.05 | 61.11 | 61.36 | 61.36 | -0.62% | 23,686 |
| Aug 27, 2026 | 61.78 | 62.16 | 61.45 | 61.74 | 61.74 | -0.02% | 17,675 |
| Aug 26, 2026 | 61.68 | 62.42 | 61.52 | 61.75 | 61.75 | 0.11% | 16,818 |
| Aug 25, 2026 | 62.72 | 62.72 | 61.50 | 61.68 | 61.68 | -0.29% | 11,771 |
| Aug 24, 2026 | 61.31 | 62.48 | 61.31 | 61.86 | 61.86 | -0.23% | 17,401 |
| Aug 21, 2026 | 62.28 | 62.28 | 61.40 | 62.00 | 62.00 | 0.40% | 13,678 |
| Aug 20, 2026 | 62.40 | 62.40 | 61.25 | 61.75 | 61.75 | 0.13% | 24,328 |
| Aug 19, 2026 | 61.24 | 62.07 | 61.24 | 61.67 | 61.67 | 0.11% | 8,800 |
| Aug 18, 2026 | 61.58 | 62.29 | 61.40 | 61.60 | 61.60 | -0.50% | 10,130 |
| Aug 17, 2026 | 62.51 | 63.00 | 61.78 | 61.91 | 61.91 | -0.98% | 23,072 |
| Aug 14, 2026 | 63.00 | 63.39 | 62.46 | 62.52 | 62.52 | -0.68% | 24,813 |
| Aug 13, 2026 | 63.40 | 63.66 | 62.80 | 62.95 | 62.95 | -1.16% | 8,996 |
| Aug 12, 2026 | 64.17 | 64.17 | 63.05 | 63.69 | 63.69 | 0.16% | 9,785 |
| Aug 11, 2026 | 63.79 | 63.79 | 63.05 | 63.59 | 63.59 | 0.95% | 9,784 |
| Aug 10, 2026 | 64.43 | 64.43 | 62.92 | 62.99 | 62.99 | -0.60% | 14,483 |
| Aug 7, 2026 | 63.67 | 63.67 | 62.60 | 63.37 | 63.37 | 0.76% | 13,895 |
| Aug 6, 2026 | 62.61 | 63.47 | 62.50 | 62.89 | 62.89 | 0.06% | 17,512 |
| Aug 5, 2026 | 63.35 | 63.84 | 62.75 | 62.85 | 62.85 | -0.29% | 15,179 |
| Aug 4, 2026 | 63.81 | 63.81 | 62.70 | 63.03 | 63.03 | 0.11% | 9,268 |
| Aug 3, 2026 | 63.01 | 64.32 | 62.81 | 62.96 | 62.96 | -1.41% | 27,365 |
| Jul 31, 2026 | 64.84 | 64.84 | 63.16 | 63.86 | 63.86 | 0.49% | 5,802 |
| Jul 30, 2026 | 62.90 | 63.82 | 62.48 | 63.55 | 63.55 | 1.66% | 23,435 |
| Jul 29, 2026 | 62.85 | 63.09 | 62.06 | 62.51 | 62.51 | 0.58% | 35,092 |
| Jul 28, 2026 | 62.32 | 62.75 | 61.87 | 62.15 | 62.15 | -0.27% | 26,489 |
| Jul 27, 2026 | 63.94 | 63.94 | 62.24 | 62.32 | 62.32 | -0.72% | 10,566 |
| Jul 24, 2026 | 61.93 | 62.99 | 61.76 | 62.77 | 62.77 | 1.24% | 21,498 |
| Jul 23, 2026 | 63.54 | 63.54 | 61.88 | 62.00 | 62.00 | -1.54% | 28,479 |
| Jul 22, 2026 | 63.63 | 63.63 | 62.62 | 62.97 | 62.97 | -0.05% | 16,630 |
| Jul 21, 2026 | 63.40 | 63.51 | 62.86 | 63.00 | 63.00 | 0.14% | 15,393 |
| Jul 20, 2026 | 63.12 | 63.41 | 62.81 | 62.91 | 62.91 | -0.47% | 16,877 |
| Jul 17, 2026 | 63.00 | 63.41 | 62.89 | 63.21 | 63.21 | 0.17% | 9,580 |
| Jul 16, 2026 | 63.21 | 63.70 | 62.85 | 63.10 | 63.10 | -0.39% | 24,742 |
| Jul 15, 2026 | 63.50 | 64.25 | 63.20 | 63.35 | 63.35 | -0.19% | 12,403 |
| Jul 14, 2026 | 63.98 | 64.05 | 63.37 | 63.47 | 63.47 | -0.74% | 12,035 |
| Jul 13, 2026 | 63.77 | 64.50 | 63.50 | 63.94 | 63.94 | 0.16% | 17,075 |
| Jul 10, 2026 | 63.16 | 64.52 | 63.16 | 63.84 | 63.84 | -0.19% | 22,386 |
| Jul 9, 2026 | 64.10 | 64.60 | 63.31 | 63.96 | 63.96 | 0.77% | 53,111 |
| Jul 8, 2026 | 64.21 | 64.21 | 63.10 | 63.47 | 63.47 | -0.64% | 12,924 |
| Jul 7, 2026 | 64.12 | 64.78 | 63.80 | 63.88 | 63.88 | -0.37% | 10,107 |
| Jul 6, 2026 | 65.40 | 65.40 | 64.00 | 64.12 | 64.12 | -1.17% | 23,524 |