Jagjanani Textiles Limited (BOM:532825)
India · Delayed Price · Currency is INR 5.42
-0.15 (-2.69%)
At close: Dec 5, 2025
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.64 | 5.30 | 5.42 | 5.42 | -2.69% | 9,500 |
| Dec 4, 2025 | 5.40 | 5.70 | 5.22 | 5.57 | 5.57 | 4.70% | 9,780 |
| Dec 3, 2025 | 5.61 | 5.79 | 5.30 | 5.32 | 5.32 | -5.17% | 14,009 |
| Dec 2, 2025 | 5.35 | 5.75 | 5.35 | 5.61 | 5.61 | -2.09% | 19,650 |
| Dec 1, 2025 | 5.81 | 5.81 | 5.47 | 5.73 | 5.73 | -0.35% | 5,936 |
| Nov 28, 2025 | 5.24 | 5.81 | 5.24 | 5.75 | 5.75 | 7.48% | 22,736 |
| Nov 27, 2025 | 5.59 | 5.59 | 5.35 | 5.35 | 5.35 | 0.56% | 16,304 |
| Nov 26, 2025 | 5.70 | 5.70 | 5.25 | 5.32 | 5.32 | -4.83% | 16,062 |
| Nov 25, 2025 | 5.25 | 5.83 | 5.25 | 5.59 | 5.59 | 4.29% | 16,077 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.26 | 5.36 | 5.36 | -6.29% | 60,879 |
| Nov 21, 2025 | 5.90 | 6.25 | 5.60 | 5.72 | 5.72 | -7.74% | 57,036 |
| Nov 20, 2025 | 6.24 | 6.24 | 5.88 | 6.20 | 6.20 | -0.80% | 2,609 |
| Nov 19, 2025 | 6.26 | 6.28 | 5.85 | 6.25 | 6.25 | -0.16% | 991 |
| Nov 18, 2025 | 6.20 | 6.40 | 5.90 | 6.26 | 6.26 | 1.29% | 5,096 |
| Nov 17, 2025 | 6.27 | 6.27 | 6.16 | 6.18 | 6.18 | -1.59% | 858 |
| Nov 14, 2025 | 6.20 | 6.40 | 5.92 | 6.28 | 6.28 | 0.96% | 543 |
| Nov 13, 2025 | 6.95 | 6.95 | 6.20 | 6.22 | 6.22 | -4.31% | 6,274 |
| Nov 12, 2025 | 6.48 | 6.74 | 6.14 | 6.50 | 6.50 | -0.15% | 6,805 |
| Nov 11, 2025 | 6.63 | 6.75 | 5.92 | 6.51 | 6.51 | 6.03% | 39,570 |
| Nov 10, 2025 | 6.85 | 6.85 | 6.10 | 6.14 | 6.14 | -4.51% | 13,152 |
| Nov 7, 2025 | 6.29 | 6.43 | 5.91 | 6.43 | 6.43 | 9.91% | 293,716 |
| Nov 6, 2025 | 5.49 | 5.85 | 5.32 | 5.85 | 5.85 | 9.96% | 150,289 |
| Nov 4, 2025 | 5.41 | 5.74 | 5.26 | 5.32 | 5.32 | -2.21% | 44,093 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.41 | 5.44 | 5.44 | -5.88% | 18,590 |
| Oct 31, 2025 | 5.61 | 5.80 | 5.53 | 5.78 | 5.78 | 1.76% | 1,415 |
| Oct 30, 2025 | 6.09 | 6.09 | 5.56 | 5.68 | 5.68 | -2.07% | 10,405 |
| Oct 29, 2025 | 5.64 | 5.89 | 5.64 | 5.80 | 5.80 | 2.84% | 3,843 |
| Oct 28, 2025 | 5.81 | 6.15 | 5.50 | 5.64 | 5.64 | -2.93% | 15,054 |
| Oct 27, 2025 | 5.84 | 5.84 | 5.52 | 5.81 | 5.81 | 4.50% | 14,371 |
| Oct 24, 2025 | 5.60 | 5.85 | 5.42 | 5.56 | 5.56 | -2.80% | 14,501 |
| Oct 23, 2025 | 6.20 | 6.20 | 5.62 | 5.72 | 5.72 | -4.03% | 7,687 |
| Oct 21, 2025 | 5.35 | 6.28 | 5.35 | 5.96 | 5.96 | 3.29% | 15,359 |
| Oct 20, 2025 | 5.26 | 5.88 | 5.26 | 5.77 | 5.77 | 4.34% | 22,321 |
| Oct 17, 2025 | 5.61 | 5.61 | 5.35 | 5.53 | 5.53 | -0.72% | 2,159 |
| Oct 16, 2025 | 5.30 | 5.77 | 5.30 | 5.57 | 5.57 | 3.92% | 3,019 |
| Oct 15, 2025 | 5.60 | 5.60 | 5.26 | 5.36 | 5.36 | 0.56% | 9,605 |
| Oct 14, 2025 | 5.60 | 5.60 | 5.26 | 5.33 | 5.33 | 0.57% | 240 |
| Oct 13, 2025 | 5.84 | 5.84 | 5.21 | 5.30 | 5.30 | -7.02% | 19,217 |
| Oct 10, 2025 | 5.66 | 5.85 | 5.60 | 5.70 | 5.70 | 0.71% | 2,594 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.40 | 5.66 | 5.66 | -0.53% | 10,009 |
| Oct 8, 2025 | 5.92 | 5.92 | 5.63 | 5.69 | 5.69 | -2.57% | 24,562 |
| Oct 7, 2025 | 5.95 | 6.00 | 5.72 | 5.84 | 5.84 | -1.68% | 7,428 |
| Oct 6, 2025 | 6.12 | 6.12 | 5.71 | 5.94 | 5.94 | -0.50% | 13,822 |
| Oct 3, 2025 | 5.74 | 6.05 | 5.60 | 5.97 | 5.97 | 3.65% | 6,682 |
| Oct 1, 2025 | 5.95 | 5.95 | 5.60 | 5.76 | 5.76 | 1.05% | 6,507 |
| Sep 30, 2025 | 5.80 | 6.24 | 5.30 | 5.70 | 5.70 | -3.06% | 30,000 |
| Sep 29, 2025 | 6.23 | 6.25 | 5.57 | 5.88 | 5.88 | -2.16% | 61,606 |
| Sep 26, 2025 | 6.30 | 6.30 | 5.81 | 6.01 | 6.01 | - | 13,664 |
| Sep 25, 2025 | 5.55 | 6.38 | 5.50 | 6.01 | 6.01 | 3.62% | 80,248 |
| Sep 24, 2025 | 6.39 | 6.39 | 5.72 | 5.80 | 5.80 | -5.69% | 51,090 |