Jagjanani Textiles Limited (BOM:532825)
India · Delayed Price · Currency is INR 5.00
-0.30 (-5.66%)
At close: Aug 25, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4.82 | 4.82 | 4.31 | 4.33 | 4.33 | -9.79% | 369 |
| Jul 2, 2026 | 5.44 | 5.44 | 4.80 | 4.80 | 4.80 | 5.49% | 1,114 |
| Jul 1, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.44% | 229 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.55 | 4.57 | 4.57 | -0.44% | 2,478 |
| Jun 29, 2026 | 4.60 | 4.79 | 4.59 | 4.59 | 4.59 | -0.22% | 1,699 |
| Jun 25, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | 2.22% | 1,441 |
| Jun 24, 2026 | 5.00 | 5.00 | 4.13 | 4.50 | 4.50 | -9.64% | 4,700 |
| Jun 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 9 |
| Jun 22, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -0.40% | 490 |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 16 |
| Jun 18, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | 3.33% | 338 |
| Jun 17, 2026 | 4.87 | 4.87 | 4.64 | 4.80 | 4.80 | -1.84% | 843 |
| Jun 16, 2026 | 4.90 | 4.90 | 4.39 | 4.89 | 4.89 | 2.95% | 188 |
| Jun 15, 2026 | 4.35 | 4.75 | 4.35 | 4.75 | 4.75 | 9.20% | 1,358 |