Jagran Prakashan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	72.50	72.95	71.70	71.91	71.91	-0.80%	60,862
Aug 13, 2025	73.35	73.99	72.00	72.49	72.49	-0.69%	114,270
Aug 12, 2025	72.91	73.10	72.40	72.99	72.99	0.65%	65,073
Aug 11, 2025	73.40	73.85	72.30	72.52	72.52	-	94,377
Aug 8, 2025	72.70	73.58	71.91	72.52	72.52	0.47%	109,788
Aug 7, 2025	72.89	72.89	71.26	72.18	72.18	-0.29%	115,631
Aug 6, 2025	73.13	73.75	72.21	72.39	72.39	-1.01%	127,223
Aug 5, 2025	74.75	74.75	72.71	73.13	73.13	-1.72%	207,857
Aug 4, 2025	73.72	75.00	72.63	74.41	74.41	1.88%	275,823
Aug 1, 2025	73.00	74.50	72.63	73.04	73.04	0.07%	165,367
Jul 31, 2025	72.61	74.40	72.61	72.99	72.99	-1.42%	132,203
Jul 30, 2025	75.09	76.20	73.59	74.04	74.04	2.68%	534,915
Jul 29, 2025	71.40	72.78	70.89	72.11	72.11	1.56%	104,334
Jul 28, 2025	71.30	72.64	70.90	71.00	71.00	-0.57%	146,636
Jul 25, 2025	73.11	73.94	71.25	71.41	71.41	-2.80%	222,737
Jul 24, 2025	74.65	74.65	73.00	73.47	73.47	-1.28%	104,239
Jul 23, 2025	74.50	74.62	73.55	74.42	74.42	0.81%	146,609
Jul 22, 2025	75.00	75.00	73.66	73.82	73.82	-1.05%	92,280
Jul 21, 2025	75.00	75.53	74.00	74.60	74.60	-0.23%	291,828
Jul 18, 2025	72.10	75.21	71.86	74.77	74.77	3.90%	889,484