Jagran Prakashan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	66.29	66.29	65.70	65.99	65.99	0.66%	150,811
Apr 28, 2026	65.99	66.49	65.40	65.56	65.56	-0.65%	143,537
Apr 27, 2026	66.66	66.75	65.90	65.99	65.99	0.18%	147,110
Apr 24, 2026	66.70	66.88	65.66	65.87	65.87	-0.99%	144,074
Apr 23, 2026	67.00	67.00	66.35	66.53	66.53	-0.66%	125,898
Apr 22, 2026	65.63	67.23	65.63	66.97	66.97	2.04%	238,271
Apr 21, 2026	65.99	66.23	65.40	65.63	65.63	-0.38%	151,992
Apr 20, 2026	67.11	67.11	65.62	65.88	65.88	-1.83%	313,631
Apr 17, 2026	67.25	67.80	66.90	67.11	67.11	-0.21%	425,216
Apr 16, 2026	68.10	68.80	67.00	67.25	67.25	-1.19%	445,788
Apr 15, 2026	68.49	68.50	67.52	68.06	68.06	0.32%	222,074
Apr 13, 2026	65.80	68.19	65.80	67.84	67.84	0.80%	375,249
Apr 10, 2026	66.45	67.66	66.45	67.30	67.30	1.28%	141,922
Apr 9, 2026	66.01	67.90	65.61	66.45	66.45	0.67%	521,423
Apr 8, 2026	66.49	66.50	64.90	66.01	66.01	1.74%	297,128
Apr 7, 2026	63.68	65.00	63.10	64.88	64.88	2.50%	212,987
Apr 6, 2026	62.20	63.72	62.01	63.30	63.30	2.31%	342,816
Apr 2, 2026	62.00	62.25	61.10	61.87	61.87	-0.74%	295,156
Apr 1, 2026	61.37	62.66	61.37	62.33	62.33	2.06%	472,899
Mar 30, 2026	60.41	61.80	60.00	61.07	61.07	-	445,092
Mar 27, 2026	60.00	61.30	59.50	61.07	61.07	1.78%	1,093,349
Mar 25, 2026	60.70	61.13	59.80	60.00	60.00	-0.51%	1,203,811
Mar 24, 2026	60.36	61.30	59.90	60.31	60.31	0.77%	180,975
Mar 23, 2026	61.17	61.17	59.77	59.85	59.85	-2.09%	368,196
Mar 20, 2026	60.92	61.85	60.92	61.13	61.13	0.15%	182,410
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