Jagjanani Textiles Limited (BOM:532825)
India · Delayed Price · Currency is INR 4.710
-0.130 (-2.69%)
At close: Apr 22, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.09 | 4.09 | 3.72 | 4.07 | 4.07 | -3.10% | 5,451 |
| Mar 13, 2026 | 3.90 | 4.34 | 3.90 | 4.20 | 4.20 | 5.53% | 733 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 57 |
| Mar 11, 2026 | 3.70 | 4.14 | 3.70 | 4.00 | 4.00 | -4.76% | 113,778 |
| Mar 10, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 9.66% | 8,836 |
| Mar 9, 2026 | 3.81 | 3.83 | 3.79 | 3.83 | 3.83 | 0.26% | 16,706 |
| Mar 6, 2026 | 4.43 | 4.43 | 3.82 | 3.82 | 3.82 | 0.26% | 30,859 |
| Mar 5, 2026 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -4.51% | 625 |
| Mar 4, 2026 | 3.98 | 3.99 | 3.85 | 3.99 | 3.99 | -0.25% | 5,165 |
| Mar 2, 2026 | 3.80 | 4.18 | 3.80 | 4.00 | 4.00 | -15.25% | 39,141 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 3.06% | 1,026 |
| Feb 26, 2026 | 4.15 | 4.58 | 4.15 | 4.58 | 4.58 | 9.83% | 335 |
| Feb 25, 2026 | 4.17 | 4.19 | 4.17 | 4.17 | 4.17 | -6.71% | 6,621 |
| Feb 24, 2026 | 3.76 | 4.47 | 3.76 | 4.47 | 4.47 | -4.49% | 26,973 |
| Feb 23, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -2.30% | 73 |
| Feb 20, 2026 | 4.51 | 4.79 | 4.21 | 4.79 | 4.79 | 6.21% | 101 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.44 | 4.51 | 4.51 | -6.04% | 7,080 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | 9.09% | 28,344 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -7.37% | 28,623 |
| Feb 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 413 |
| Feb 13, 2026 | 4.53 | 4.85 | 4.41 | 4.75 | 4.75 | 4.86% | 579 |
| Feb 12, 2026 | 4.82 | 4.82 | 4.52 | 4.53 | 4.53 | -3.82% | 2,585 |
| Feb 11, 2026 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -2.89% | 12,473 |
| Feb 10, 2026 | 4.50 | 4.85 | 4.45 | 4.85 | 4.85 | 10.98% | 6,237 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.01 | 4.37 | 4.37 | -0.68% | 808 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.10 | 4.40 | 4.40 | - | 822 |
| Feb 5, 2026 | 4.51 | 5.25 | 4.40 | 4.40 | 4.40 | -2.22% | 9,796 |