Jagjanani Textiles Limited (BOM:532825)
India · Delayed Price · Currency is INR 4.520
0.00 (0.00%)
At close: Jun 2, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.90 | 4.90 | 4.52 | 4.52 | 4.52 | - | 5,063 |
| Jun 1, 2026 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -2.16% | 2,500 |
| May 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 187 |
| May 27, 2026 | 4.60 | 4.62 | 4.59 | 4.62 | 4.62 | - | 14,514 |
| May 26, 2026 | 4.35 | 4.62 | 4.35 | 4.62 | 4.62 | - | 207 |
| May 25, 2026 | 4.99 | 4.99 | 4.62 | 4.62 | 4.62 | 2.67% | 3,005 |
| May 22, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | -10.89% | 17,511 |
| May 21, 2026 | 4.63 | 5.05 | 4.63 | 5.05 | 5.05 | -1.37% | 2,207 |
| May 20, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -1.54% | 175 |
| May 19, 2026 | 4.80 | 5.44 | 4.80 | 5.20 | 5.20 | 9.47% | 208 |
| May 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 2,357 |
| May 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 1,460 |
| May 14, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.41% | 229 |
| May 13, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -1.23% | 1,198 |
| May 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,405 |
| May 11, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 1,550 |
| May 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 164 |
| May 7, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.20% | 21 |
| May 6, 2026 | 4.68 | 5.00 | 4.68 | 4.98 | 4.98 | 6.87% | 254 |
| May 5, 2026 | 5.09 | 5.09 | 4.66 | 4.66 | 4.66 | -8.45% | 2,625 |
| May 4, 2026 | 5.10 | 5.15 | 5.09 | 5.09 | 5.09 | -1.17% | 1,184 |
| Apr 30, 2026 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 1.78% | 3,818 |
| Apr 29, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -1.75% | 1,185 |
| Apr 28, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | 4.04% | 109 |
| Apr 27, 2026 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | 7.14% | 856 |
| Apr 24, 2026 | 4.95 | 4.95 | 4.62 | 4.62 | 4.62 | - | 832 |
| Apr 23, 2026 | 4.69 | 4.71 | 4.62 | 4.62 | 4.62 | -1.91% | 237 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.69% | 2,790 |
| Apr 21, 2026 | 4.99 | 5.29 | 4.84 | 4.84 | 4.84 | -3.01% | 102 |
| Apr 20, 2026 | 5.00 | 5.01 | 4.95 | 4.99 | 4.99 | -7.59% | 2,478 |
| Apr 17, 2026 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | 3.25% | 8,388 |
| Apr 16, 2026 | 5.00 | 5.25 | 5.00 | 5.23 | 5.23 | 4.60% | 4,568 |
| Apr 15, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 5.04% | 14,602 |
| Apr 13, 2026 | 4.76 | 4.76 | 4.36 | 4.76 | 4.76 | - | 13,113 |
| Apr 10, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.83% | 2,106 |
| Apr 9, 2026 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | 5.49% | 122 |
| Apr 8, 2026 | 4.30 | 4.55 | 4.30 | 4.55 | 4.55 | 5.81% | 757 |
| Apr 7, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | - | 7,044 |
| Apr 6, 2026 | 3.81 | 4.30 | 3.81 | 4.30 | 4.30 | -1.60% | 3,037 |
| Apr 2, 2026 | 4.14 | 4.40 | 4.14 | 4.37 | 4.37 | 4.55% | 1,486 |
| Apr 1, 2026 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | 2 |
| Mar 30, 2026 | 3.70 | 4.30 | 3.70 | 3.80 | 3.80 | 2.70% | 22,468 |
| Mar 27, 2026 | 3.69 | 3.70 | 3.51 | 3.70 | 3.70 | 2.21% | 23,173 |
| Mar 25, 2026 | 3.51 | 3.74 | 3.51 | 3.62 | 3.62 | 3.43% | 29,350 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.20 | 3.50 | 3.50 | -10.26% | 129,728 |
| Mar 23, 2026 | 3.88 | 3.90 | 3.87 | 3.90 | 3.90 | -4.41% | 10,262 |
| Mar 20, 2026 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 7.37% | 402 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | 7 |
| Mar 18, 2026 | 4.06 | 4.06 | 3.75 | 3.77 | 3.77 | -7.60% | 6,226 |
| Mar 17, 2026 | 4.28 | 4.28 | 4.07 | 4.08 | 4.08 | 0.25% | 1,272 |