Jagran Prakashan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	61.50	61.85	60.90	61.04	61.04	-1.99%	207,689
Mar 18, 2026	60.40	62.60	60.40	62.28	62.28	1.67%	161,177
Mar 17, 2026	61.70	61.94	60.48	61.26	61.26	-0.10%	171,243
Mar 16, 2026	61.64	61.99	60.02	61.32	61.32	-0.13%	526,093
Mar 13, 2026	62.98	63.64	60.87	61.40	61.40	-2.32%	438,249
Mar 12, 2026	63.45	63.65	62.59	62.86	62.86	-1.02%	153,212
Mar 11, 2026	63.83	64.28	63.16	63.51	63.51	-0.59%	82,666
Mar 10, 2026	63.53	64.03	63.05	63.89	63.89	1.00%	133,593
Mar 9, 2026	62.60	63.56	61.87	63.26	63.26	-0.19%	171,308
Mar 6, 2026	63.27	63.58	63.10	63.38	63.38	0.17%	75,999
Mar 5, 2026	62.00	64.04	62.00	63.27	63.27	1.90%	203,233
Mar 4, 2026	61.65	62.80	61.65	62.09	62.09	-1.30%	246,888
Mar 2, 2026	62.73	63.35	62.06	62.91	62.91	-0.69%	124,138
Feb 27, 2026	63.57	63.94	63.21	63.35	63.35	-0.35%	55,199
Feb 26, 2026	63.35	64.00	63.00	63.57	63.57	0.35%	174,193
Feb 25, 2026	63.48	63.74	62.90	63.35	63.35	-0.20%	131,465
Feb 24, 2026	63.00	63.90	62.66	63.48	63.48	0.55%	109,950
Feb 23, 2026	63.69	64.28	62.90	63.13	63.13	-0.57%	166,870
Feb 20, 2026	63.85	64.65	63.30	63.49	63.49	-0.64%	174,576
Feb 19, 2026	64.31	64.88	63.70	63.90	63.90	-0.58%	296,001
Feb 18, 2026	64.83	65.04	64.15	64.27	64.27	-0.86%	166,432
Feb 17, 2026	65.50	65.64	64.71	64.83	64.83	-0.12%	188,176
Feb 16, 2026	64.28	65.10	64.19	64.91	64.91	0.62%	123,029
Feb 13, 2026	64.05	65.63	63.96	64.51	64.51	0.62%	254,696
Feb 12, 2026	65.70	66.40	63.92	64.11	64.11	-2.42%	770,446
Feb 11, 2026	68.33	68.50	65.61	65.70	65.70	-3.44%	931,580
Feb 10, 2026	67.98	68.74	67.91	68.04	68.04	0.09%	95,880
Feb 9, 2026	68.36	68.98	67.89	67.98	67.98	-0.56%	160,532
Feb 6, 2026	66.75	68.50	66.66	68.36	68.36	2.05%	112,056
Feb 5, 2026	66.76	67.23	66.67	66.99	66.99	0.50%	92,053
Feb 4, 2026	66.80	67.12	66.30	66.66	66.66	-0.36%	273,678
Feb 3, 2026	67.70	69.30	66.04	66.90	66.90	0.77%	160,788
Feb 2, 2026	67.99	67.99	66.03	66.39	66.39	-1.10%	114,867
Feb 1, 2026	66.78	68.00	66.73	67.13	67.13	0.60%	78,572
Jan 30, 2026	66.50	67.28	66.40	66.73	66.73	0.20%	72,583
Jan 29, 2026	67.03	68.49	66.00	66.60	66.60	-0.12%	190,283
Jan 28, 2026	66.45	67.43	66.40	66.68	66.68	0.62%	157,810
Jan 27, 2026	67.15	69.99	66.09	66.27	66.27	-1.15%	116,740
Jan 23, 2026	67.99	67.99	66.80	67.04	67.04	0.07%	111,744
Jan 22, 2026	66.00	67.90	66.00	66.99	66.99	1.52%	144,905
Jan 21, 2026	66.95	67.30	65.86	65.99	65.99	-1.51%	250,145
Jan 20, 2026	69.00	69.00	66.94	67.00	67.00	-2.15%	236,577
Jan 19, 2026	69.48	69.48	68.05	68.47	68.47	-0.55%	95,539
Jan 16, 2026	69.04	69.98	68.70	68.85	68.85	-0.17%	129,596
Jan 14, 2026	70.14	70.27	68.80	68.97	68.97	-0.71%	143,531
Jan 13, 2026	70.00	70.07	69.10	69.46	69.46	-0.29%	82,303
Jan 12, 2026	70.43	70.43	69.01	69.66	69.66	0.58%	94,351
Jan 9, 2026	70.22	70.64	69.10	69.26	69.26	-1.37%	91,681
Jan 8, 2026	70.98	71.15	70.00	70.22	70.22	-1.07%	72,887
Jan 7, 2026	72.43	72.43	70.88	70.98	70.98	-0.91%	158,312