Jagran Prakashan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	73.25	73.25	72.01	72.47	72.47	-0.30%	87,328
Oct 28, 2025	73.95	74.00	71.66	72.69	72.69	-1.06%	245,625
Oct 27, 2025	72.00	74.90	71.99	73.47	73.47	2.65%	471,524
Oct 24, 2025	71.21	71.93	71.21	71.57	71.57	-0.54%	56,530
Oct 23, 2025	71.84	72.35	71.44	71.96	71.96	0.17%	132,233
Oct 21, 2025	71.15	72.00	71.15	71.84	71.84	1.04%	37,717
Oct 20, 2025	71.20	71.49	71.00	71.10	71.10	-0.14%	66,076
Oct 17, 2025	70.50	71.50	70.50	71.20	71.20	0.55%	52,487
Oct 16, 2025	71.70	71.70	69.86	70.81	70.81	-0.87%	129,624
Oct 15, 2025	71.45	71.73	71.11	71.43	71.43	0.18%	84,429
Oct 14, 2025	71.43	72.00	70.80	71.30	71.30	-0.64%	91,891
Oct 13, 2025	71.41	71.95	71.41	71.76	71.76	-0.04%	41,592
Oct 10, 2025	72.02	72.19	71.58	71.79	71.79	0.14%	57,422
Oct 9, 2025	72.42	72.42	71.56	71.69	71.69	-0.28%	42,295
Oct 8, 2025	72.39	72.39	71.45	71.89	71.89	-0.48%	82,850
Oct 7, 2025	72.40	72.40	71.70	72.24	72.24	0.39%	66,195
Oct 6, 2025	72.12	72.40	71.76	71.96	71.96	-0.22%	51,738
Oct 3, 2025	71.68	72.50	71.53	72.12	72.12	0.87%	87,583
Oct 1, 2025	71.16	72.53	71.16	71.50	71.50	-0.60%	73,955
Sep 30, 2025	72.99	72.99	71.50	71.93	71.93	1.51%	97,051
Sep 29, 2025	71.00	71.24	70.70	70.86	70.86	0.11%	68,780
Sep 26, 2025	71.00	71.39	70.70	70.78	70.78	-0.45%	115,185
Sep 25, 2025	71.70	71.70	71.05	71.10	71.10	-0.35%	77,511
Sep 24, 2025	71.03	71.69	71.03	71.35	71.35	-0.34%	87,450
Sep 23, 2025	72.29	72.29	71.50	71.59	71.59	-0.43%	59,324
Sep 22, 2025	72.10	72.40	71.85	71.90	71.90	-0.08%	108,978
Sep 19, 2025	72.44	72.48	71.76	71.96	71.96	-0.30%	127,718
Sep 18, 2025	72.45	72.72	72.02	72.18	72.18	0.11%	99,205
Sep 17, 2025	72.01	72.89	71.95	72.10	72.10	0.25%	147,639
Sep 16, 2025	72.49	72.50	71.75	71.92	71.92	-0.01%	100,659
Sep 15, 2025	72.18	72.39	71.70	71.93	71.93	0.17%	95,227
Sep 12, 2025	72.23	72.78	71.50	71.81	71.81	-0.03%	128,412
Sep 11, 2025	71.99	72.68	71.73	71.83	71.83	0.24%	118,211
Sep 10, 2025	72.19	72.36	71.50	71.66	71.66	0.14%	116,427
Sep 9, 2025	71.80	72.10	71.50	71.56	71.56	0.13%	103,537
Sep 8, 2025	72.57	72.57	71.20	71.47	71.47	-0.43%	83,670
Sep 5, 2025	72.59	72.59	71.50	71.78	71.78	0.01%	67,510
Sep 4, 2025	72.59	72.99	71.71	71.77	71.77	-0.21%	81,819
Sep 3, 2025	72.40	72.43	71.82	71.92	71.92	-0.11%	86,848
Sep 2, 2025	72.00	72.90	71.71	72.00	72.00	0.60%	126,664
Sep 1, 2025	71.35	72.43	71.31	71.57	71.57	-0.28%	72,418
Aug 29, 2025	70.70	72.00	70.69	71.77	71.77	1.27%	101,351
Aug 28, 2025	71.87	72.35	70.45	70.87	70.87	-1.25%	207,033
Aug 26, 2025	72.61	72.98	71.50	71.77	71.77	-1.16%	93,757
Aug 25, 2025	73.40	73.70	72.31	72.61	72.61	-0.01%	111,132
Aug 22, 2025	73.35	73.35	72.27	72.62	72.62	-0.37%	63,375
Aug 21, 2025	72.70	73.69	72.52	72.89	72.89	-0.12%	98,990
Aug 20, 2025	73.45	73.45	72.17	72.98	72.98	-0.08%	87,293
Aug 19, 2025	72.05	73.49	72.02	73.04	73.04	1.07%	74,737
Aug 18, 2025	72.16	72.58	72.00	72.27	72.27	0.50%	65,454