Jagjanani Textiles Limited (BOM:532825)
India · Delayed Price · Currency is INR 5.91
-0.10 (-1.66%)
At close: Sep 15, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.18 | 6.18 | 6.01 | 6.01 | 6.01 | -2.75% | 4,274 |
| Sep 10, 2026 | 5.90 | 6.18 | 5.90 | 6.18 | 6.18 | 4.57% | 2,817 |
| Sep 9, 2026 | 5.85 | 5.91 | 5.60 | 5.91 | 5.91 | 1.03% | 1,070 |
| Sep 8, 2026 | 5.88 | 5.88 | 5.81 | 5.85 | 5.85 | -0.51% | 2,991 |
| Sep 7, 2026 | 5.95 | 5.95 | 5.85 | 5.88 | 5.88 | -1.18% | 6,146 |
| Sep 4, 2026 | 5.98 | 5.98 | 5.82 | 5.95 | 5.95 | -0.50% | 7,254 |
| Sep 3, 2026 | 6.28 | 6.28 | 5.98 | 5.98 | 5.98 | -4.78% | 6,065 |
| Sep 2, 2026 | 6.30 | 6.30 | 6.01 | 6.28 | 6.28 | -0.32% | 11,178 |
| Sep 1, 2026 | 6.69 | 6.69 | 6.20 | 6.30 | 6.30 | -5.97% | 6,311 |
| Aug 31, 2026 | 6.78 | 6.78 | 6.69 | 6.70 | 6.70 | 3.72% | 14,650 |
| Aug 28, 2026 | 6.46 | 6.75 | 6.46 | 6.46 | 6.46 | 0.62% | 34,524 |
| Aug 27, 2026 | 5.37 | 6.42 | 5.37 | 6.42 | 6.42 | 20.00% | 64,168 |
| Aug 26, 2026 | 6.00 | 6.00 | 5.35 | 5.35 | 5.35 | 7.00% | 2,321 |
| Aug 25, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | -5.66% | 2,582 |
| Aug 24, 2026 | 4.99 | 5.30 | 4.99 | 5.30 | 5.30 | 6.21% | 8,664 |
| Aug 21, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | - | 2,901 |
| Aug 20, 2026 | 4.99 | 4.99 | 4.80 | 4.99 | 4.99 | - | 1,012 |
| Aug 19, 2026 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -2.16% | 276 |
| Aug 18, 2026 | 5.30 | 5.30 | 4.80 | 5.10 | 5.10 | -3.77% | 1,202 |
| Aug 17, 2026 | 4.31 | 5.30 | 4.31 | 5.30 | 5.30 | 3.92% | 12,285 |
| Aug 14, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | 3.03% | 1,422 |
| Aug 13, 2026 | 5.25 | 5.25 | 4.95 | 4.95 | 4.95 | - | 7,155 |
| Aug 12, 2026 | 5.25 | 5.25 | 4.95 | 4.95 | 4.95 | 10.74% | 14,839 |
| Aug 11, 2026 | 4.80 | 4.80 | 4.47 | 4.47 | 4.47 | -6.88% | 519 |
| Aug 10, 2026 | 4.58 | 4.96 | 4.58 | 4.80 | 4.80 | 4.80% | 2,103 |
| Aug 7, 2026 | 4.98 | 4.98 | 4.58 | 4.58 | 4.58 | - | 1,246 |
| Aug 6, 2026 | 4.40 | 4.76 | 4.40 | 4.58 | 4.58 | 4.09% | 1,579 |
| Aug 5, 2026 | 4.84 | 4.84 | 4.40 | 4.40 | 4.40 | 1.15% | 1,464 |
| Aug 4, 2026 | 5.35 | 5.35 | 4.35 | 4.35 | 4.35 | -11.22% | 1,454 |
| Aug 3, 2026 | 5.35 | 5.35 | 4.89 | 4.90 | 4.90 | 8.89% | 4,681 |
| Jul 31, 2026 | 5.05 | 5.05 | 4.50 | 4.50 | 4.50 | -6.05% | 18,302 |
| Jul 30, 2026 | 5.00 | 5.00 | 4.60 | 4.79 | 4.79 | 4.13% | 4,954 |
| Jul 29, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 3.60% | 3,825 |
| Jul 28, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | 3.74% | 4,244 |
| Jul 27, 2026 | 4.44 | 4.44 | 4.00 | 4.28 | 4.28 | 9.74% | 6,715 |
| Jul 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | 358 |
| Jul 23, 2026 | 3.86 | 4.35 | 3.86 | 3.91 | 3.91 | -14.25% | 2,833 |
| Jul 22, 2026 | 4.77 | 4.77 | 4.56 | 4.56 | 4.56 | 11.49% | 3,157 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | 2.00% | 526 |
| Jul 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.37% | 2,426 |
| Jul 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 143 |
| Jul 16, 2026 | 4.49 | 4.49 | 4.15 | 4.15 | 4.15 | 0.48% | 94 |
| Jul 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 4,012 |
| Jul 14, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.98% | 98 |
| Jul 13, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -2.39% | 214 |
| Jul 10, 2026 | 4.30 | 4.30 | 4.19 | 4.19 | 4.19 | -3.01% | 1,551 |
| Jul 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 518 |
| Jul 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 12 |
| Jul 7, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 57 |
| Jul 6, 2026 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | 0.23% | 61 |