Jagran Prakashan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	62.40	62.49	61.86	62.10	-	-0.83%	149,022
Jun 10, 2026	64.03	64.40	62.40	62.62	62.62	-2.23%	536,414
Jun 9, 2026	63.89	64.62	63.39	64.05	64.05	1.04%	449,674
Jun 8, 2026	65.98	66.04	63.11	63.39	63.39	-5.09%	1,025,618
Jun 5, 2026	68.10	68.33	66.28	66.79	66.79	-2.07%	1,626,353
Jun 4, 2026	77.50	78.50	77.01	78.20	68.20	0.98%	3,512,063
Jun 3, 2026	78.20	78.90	77.11	77.44	67.54	0.58%	2,975,250
Jun 2, 2026	76.00	77.21	75.65	76.99	67.14	0.86%	1,667,190
Jun 1, 2026	77.04	77.41	75.67	76.33	66.57	1.87%	1,419,832
May 29, 2026	75.25	78.30	74.48	74.93	65.35	6.97%	7,083,803
May 27, 2026	69.55	70.25	69.55	70.05	61.09	0.44%	224,653
May 26, 2026	69.73	70.45	69.52	69.74	60.82	0.01%	265,619
May 25, 2026	68.92	70.35	68.60	69.73	60.81	1.18%	412,617
May 22, 2026	69.40	69.40	68.61	68.92	60.11	-	135,457
May 21, 2026	67.64	69.95	67.51	68.92	60.11	1.89%	333,551
May 20, 2026	68.00	68.00	67.30	67.64	58.99	-0.38%	136,531
May 19, 2026	67.49	68.80	66.74	67.90	59.22	1.22%	220,642
May 18, 2026	66.60	67.50	66.00	67.08	58.50	-0.22%	136,022
May 15, 2026	66.50	67.76	66.15	67.23	58.63	1.02%	144,757
May 14, 2026	66.00	66.90	65.41	66.55	58.04	1.40%	77,445
May 13, 2026	66.08	66.49	65.31	65.63	57.24	-0.18%	143,864
May 12, 2026	66.50	67.04	65.26	65.75	57.34	-1.79%	168,797
May 11, 2026	67.29	67.50	66.30	66.95	58.39	-0.51%	166,578
May 8, 2026	67.69	68.24	67.00	67.29	58.69	-0.58%	183,146
May 7, 2026	66.70	68.50	66.32	67.68	59.03	2.22%	277,543
May 6, 2026	66.66	66.68	65.90	66.21	57.74	0.42%	176,257
May 5, 2026	67.01	67.71	65.78	65.93	57.50	-2.14%	292,526
May 4, 2026	65.99	67.55	65.99	67.37	58.75	2.12%	179,426
Apr 30, 2026	66.40	66.55	65.40	65.97	57.53	-0.03%	173,379
Apr 29, 2026	66.29	66.29	65.70	65.99	57.55	0.66%	150,811
Apr 28, 2026	65.99	66.49	65.40	65.56	57.18	-0.65%	143,537
Apr 27, 2026	66.66	66.75	65.90	65.99	57.55	0.18%	147,110
Apr 24, 2026	66.70	66.88	65.66	65.87	57.45	-0.99%	144,074
Apr 23, 2026	67.00	67.00	66.35	66.53	58.02	-0.66%	125,898
Apr 22, 2026	65.63	67.23	65.63	66.97	58.41	2.04%	238,271
Apr 21, 2026	65.99	66.23	65.40	65.63	57.24	-0.38%	151,992
Apr 20, 2026	67.11	67.11	65.62	65.88	57.46	-1.83%	313,631
Apr 17, 2026	67.25	67.80	66.90	67.11	58.53	-0.21%	425,216
Apr 16, 2026	68.10	68.80	67.00	67.25	58.65	-1.19%	445,788
Apr 15, 2026	68.49	68.50	67.52	68.06	59.36	0.32%	222,074
Apr 13, 2026	65.80	68.19	65.80	67.84	59.16	0.80%	375,249
Apr 10, 2026	66.45	67.66	66.45	67.30	58.69	1.28%	141,922
Apr 9, 2026	66.01	67.90	65.61	66.45	57.95	0.67%	521,423
Apr 8, 2026	66.49	66.50	64.90	66.01	57.57	1.74%	297,128
Apr 7, 2026	63.68	65.00	63.10	64.88	56.58	2.50%	212,987
Apr 6, 2026	62.20	63.72	62.01	63.30	55.21	2.31%	342,816
Apr 2, 2026	62.00	62.25	61.10	61.87	53.96	-0.74%	295,156
Apr 1, 2026	61.37	62.66	61.37	62.33	54.36	2.06%	472,899
Mar 30, 2026	60.41	61.80	60.00	61.07	53.26	-	445,092
Mar 27, 2026	60.00	61.30	59.50	61.07	53.26	1.78%	1,093,349