Jagjanani Textiles Limited (BOM:532825)
India · Delayed Price · Currency is INR 3.810
-0.180 (-4.51%)
At close: Mar 5, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.98 | 3.99 | 3.85 | 3.99 | 3.99 | -0.25% | 5,165 |
| Mar 2, 2026 | 3.80 | 4.18 | 3.80 | 4.00 | 4.00 | -15.25% | 39,141 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 3.06% | 1,026 |
| Feb 26, 2026 | 4.15 | 4.58 | 4.15 | 4.58 | 4.58 | 9.83% | 335 |
| Feb 25, 2026 | 4.17 | 4.19 | 4.17 | 4.17 | 4.17 | -6.71% | 6,621 |
| Feb 24, 2026 | 3.76 | 4.47 | 3.76 | 4.47 | 4.47 | -4.49% | 26,973 |
| Feb 23, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -2.30% | 73 |
| Feb 20, 2026 | 4.51 | 4.79 | 4.21 | 4.79 | 4.79 | 6.21% | 101 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.44 | 4.51 | 4.51 | -6.04% | 7,080 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | 9.09% | 28,344 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -7.37% | 28,623 |
| Feb 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 413 |
| Feb 13, 2026 | 4.53 | 4.85 | 4.41 | 4.75 | 4.75 | 4.86% | 579 |
| Feb 12, 2026 | 4.82 | 4.82 | 4.52 | 4.53 | 4.53 | -3.82% | 2,585 |
| Feb 11, 2026 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -2.89% | 12,473 |
| Feb 10, 2026 | 4.50 | 4.85 | 4.45 | 4.85 | 4.85 | 10.98% | 6,237 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.01 | 4.37 | 4.37 | -0.68% | 808 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.10 | 4.40 | 4.40 | - | 822 |
| Feb 5, 2026 | 4.51 | 5.25 | 4.40 | 4.40 | 4.40 | -2.22% | 9,796 |
| Feb 4, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | -0.22% | 3,634 |
| Feb 3, 2026 | 4.72 | 4.72 | 4.51 | 4.51 | 4.51 | -4.85% | 776 |
| Feb 2, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | - | 180 |
| Feb 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% | 1,942 |
| Jan 30, 2026 | 4.71 | 4.79 | 4.69 | 4.69 | 4.69 | 1.96% | 505 |
| Jan 29, 2026 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -5.74% | 2,415 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | 8.93% | 5,533 |
| Jan 27, 2026 | 4.08 | 4.48 | 4.08 | 4.48 | 4.48 | 9.27% | 3,179 |
| Jan 23, 2026 | 4.30 | 4.99 | 3.99 | 4.10 | 4.10 | -4.65% | 3,149 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.15 | 4.30 | 4.30 | -4.02% | 2,292 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 223 |
| Jan 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 15 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.00 | 4.50 | 4.50 | - | 212 |
| Jan 16, 2026 | 4.35 | 4.87 | 4.35 | 4.50 | 4.50 | 3.45% | 2,898 |
| Jan 14, 2026 | 4.15 | 4.60 | 4.15 | 4.35 | 4.35 | -5.84% | 669 |
| Jan 13, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.67% | 12,225 |
| Jan 12, 2026 | 3.81 | 4.50 | 3.81 | 4.50 | 4.50 | -4.26% | 1,325 |
| Jan 9, 2026 | 4.68 | 4.70 | 4.60 | 4.70 | 4.70 | - | 3,266 |
| Jan 8, 2026 | 4.85 | 4.97 | 4.62 | 4.70 | 4.70 | -6.19% | 14,620 |
| Jan 7, 2026 | 5.19 | 5.19 | 4.57 | 5.01 | 5.01 | 5.47% | 3,841 |
| Jan 6, 2026 | 5.20 | 5.20 | 4.31 | 4.75 | 4.75 | -5.94% | 5,296 |
| Jan 5, 2026 | 5.12 | 5.20 | 4.95 | 5.05 | 5.05 | -1.75% | 3,016 |
| Jan 2, 2026 | 5.22 | 5.22 | 4.94 | 5.14 | 5.14 | 0.19% | 7,282 |
| Jan 1, 2026 | 5.22 | 5.22 | 5.00 | 5.13 | 5.13 | 1.99% | 7,228 |
| Dec 31, 2025 | 5.14 | 5.24 | 4.86 | 5.03 | 5.03 | -2.14% | 16,304 |
| Dec 30, 2025 | 5.10 | 5.29 | 4.83 | 5.14 | 5.14 | 0.78% | 4,043 |
| Dec 29, 2025 | 5.24 | 5.34 | 4.90 | 5.10 | 5.10 | -2.67% | 14,457 |
| Dec 26, 2025 | 5.34 | 5.34 | 5.00 | 5.24 | 5.24 | -0.95% | 7,203 |
| Dec 24, 2025 | 5.28 | 5.34 | 5.27 | 5.29 | 5.29 | 5.17% | 1,383 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.02 | 5.03 | 5.03 | -6.68% | 24,165 |
| Dec 22, 2025 | 5.30 | 5.40 | 5.17 | 5.39 | 5.39 | 1.70% | 7,086 |