Jagjanani Textiles Limited (BOM:532825)
India · Delayed Price · Currency is INR 4.100
-0.200 (-4.65%)
At close: Jan 23, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 5.30 | 5.30 | 5.11 | 5.30 | 5.30 | 2.32% | 3,384 |
| Dec 18, 2025 | 5.52 | 5.52 | 5.01 | 5.18 | 5.18 | -4.60% | 6,343 |
| Dec 17, 2025 | 5.48 | 5.52 | 5.27 | 5.43 | 5.43 | -1.99% | 135 |
| Dec 16, 2025 | 5.45 | 6.00 | 5.15 | 5.54 | 5.54 | 1.65% | 11,750 |
| Dec 15, 2025 | 5.49 | 5.49 | 5.21 | 5.45 | 5.45 | -0.73% | 1,884 |
| Dec 12, 2025 | 5.25 | 5.59 | 5.25 | 5.49 | 5.49 | 4.17% | 3,674 |
| Dec 11, 2025 | 5.26 | 5.59 | 5.26 | 5.27 | 5.27 | -1.68% | 8,325 |
| Dec 10, 2025 | 5.49 | 5.59 | 5.31 | 5.36 | 5.36 | -4.29% | 3,640 |
| Dec 9, 2025 | 5.22 | 5.64 | 5.20 | 5.60 | 5.60 | 7.28% | 6,758 |
| Dec 8, 2025 | 5.59 | 5.59 | 5.20 | 5.22 | 5.22 | -3.69% | 22,709 |
| 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 |