Jagjanani Textiles Limited (BOM:532825)
India · Delayed Price · Currency is INR 8.00
-0.10 (-1.23%)
At close: Oct 27, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.34 | 8.34 | 7.70 | 8.00 | 8.00 | -1.23% | 1,635 |
| Oct 26, 2026 | 8.23 | 8.23 | 7.50 | 8.10 | 8.10 | 3.18% | 15,636 |
| Oct 23, 2026 | 8.09 | 8.09 | 7.35 | 7.85 | 7.85 | 1.68% | 39,266 |
| Oct 22, 2026 | 8.20 | 8.20 | 7.68 | 7.72 | 7.72 | -3.14% | 14,786 |
| Oct 21, 2026 | 8.01 | 8.01 | 7.97 | 7.97 | 7.97 | 4.46% | 24,731 |
| Oct 19, 2026 | 7.63 | 7.63 | 7.53 | 7.63 | 7.63 | 4.95% | 11,348 |
| Oct 16, 2026 | 7.27 | 7.39 | 7.27 | 7.27 | 7.27 | 1.96% | 4,178 |
| Oct 15, 2026 | 7.37 | 7.60 | 7.10 | 7.13 | 7.13 | -3.26% | 3,716 |
| Oct 14, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | 1.80% | 163 |
| Oct 13, 2026 | 7.27 | 7.40 | 6.85 | 7.24 | 7.24 | 1.97% | 20,687 |
| Oct 12, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | 0.42% | 11,967 |
| Oct 9, 2026 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | - | 20,758 |
| Oct 8, 2026 | 7.08 | 7.09 | 7.07 | 7.07 | 7.07 | 0.28% | 9,593 |
| Oct 7, 2026 | 6.97 | 7.31 | 6.97 | 7.05 | 7.05 | 1.15% | 24,035 |
| Oct 6, 2026 | 6.62 | 6.97 | 6.62 | 6.97 | 6.97 | 4.97% | 50,037 |
| Oct 5, 2026 | 6.33 | 6.64 | 6.33 | 6.64 | 6.64 | 4.90% | 76,122 |
| Oct 1, 2026 | 6.34 | 6.34 | 6.33 | 6.33 | 6.33 | 4.80% | 3,822 |
| Sep 30, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | - | 13,405 |
| Sep 29, 2026 | 6.02 | 6.04 | 6.00 | 6.04 | 6.04 | 0.67% | 7,089 |
| Sep 28, 2026 | 6.04 | 6.04 | 5.99 | 6.00 | 6.00 | -0.17% | 6,722 |
| Sep 25, 2026 | 5.90 | 6.13 | 5.90 | 6.01 | 6.01 | 2.74% | 310 |
| Sep 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 723 |
| Sep 23, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 2,727 |
| Sep 22, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 14,937 |
| Sep 21, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 2.59% | 10,112 |
| Sep 18, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -1.69% | 4,657 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -0.17% | 2,121 |
| Sep 16, 2026 | 5.62 | 5.91 | 5.62 | 5.91 | 5.91 | - | 6,230 |
| Sep 15, 2026 | 6.04 | 6.04 | 5.91 | 5.91 | 5.91 | -1.66% | 12 |
| 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 |