Jagsonpal Pharmaceuticals Limited (NSE:JAGSNPHARM)
India · Delayed Price · Currency is INR 184.69
+0.34 (0.18%)
At close: Mar 27, 2026
Jagsonpal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 184.00 | 186.50 | 182.00 | 184.69 | 184.69 | 0.18% | 146,552 |
| Mar 25, 2026 | 183.00 | 185.50 | 182.00 | 184.35 | 184.35 | 1.62% | 120,489 |
| Mar 24, 2026 | 183.49 | 184.40 | 181.02 | 181.42 | 181.42 | -0.40% | 73,181 |
| Mar 23, 2026 | 181.32 | 182.68 | 180.00 | 182.15 | 182.15 | -0.65% | 126,970 |
| Mar 20, 2026 | 184.00 | 185.00 | 179.15 | 183.34 | 183.34 | 1.15% | 162,404 |
| Mar 19, 2026 | 183.50 | 184.50 | 180.70 | 181.25 | 181.25 | -2.20% | 196,302 |
| Mar 18, 2026 | 186.93 | 189.60 | 184.80 | 185.32 | 185.32 | 0.13% | 111,173 |
| Mar 17, 2026 | 184.50 | 190.00 | 182.20 | 185.08 | 185.08 | 0.74% | 290,491 |
| Mar 16, 2026 | 182.75 | 184.98 | 180.78 | 183.72 | 183.72 | 0.42% | 282,892 |
| Mar 13, 2026 | 191.90 | 193.90 | 181.99 | 182.96 | 182.96 | -3.51% | 649,002 |
| Mar 12, 2026 | 179.42 | 201.50 | 170.94 | 189.61 | 189.61 | 5.79% | 2,076,833 |
| Mar 11, 2026 | 177.95 | 182.00 | 176.71 | 179.24 | 179.24 | 1.43% | 148,475 |
| Mar 10, 2026 | 180.00 | 192.50 | 175.20 | 176.71 | 176.71 | 5.02% | 1,998,373 |
| Mar 9, 2026 | 172.00 | 172.90 | 162.00 | 168.27 | 168.27 | -2.92% | 72,180 |
| Mar 6, 2026 | 168.00 | 175.12 | 168.00 | 173.34 | 173.34 | 1.81% | 29,516 |
| Mar 5, 2026 | 170.58 | 173.35 | 167.50 | 170.25 | 170.25 | -0.19% | 56,234 |
| Mar 4, 2026 | 162.05 | 172.88 | 157.55 | 170.58 | 170.58 | 3.66% | 116,764 |
| Mar 2, 2026 | 165.30 | 165.49 | 160.00 | 164.55 | 164.55 | -2.44% | 124,813 |
| Feb 27, 2026 | 168.65 | 169.38 | 167.16 | 168.67 | 168.67 | 0.01% | 10,755 |
| Feb 26, 2026 | 169.96 | 170.59 | 166.20 | 168.65 | 168.65 | -0.77% | 32,752 |
| Feb 25, 2026 | 173.00 | 173.00 | 169.00 | 169.96 | 169.96 | -1.92% | 25,809 |
| Feb 24, 2026 | 172.49 | 176.53 | 172.45 | 173.28 | 173.28 | -0.49% | 25,876 |
| Feb 23, 2026 | 174.30 | 176.65 | 171.60 | 174.14 | 174.14 | 0.46% | 22,968 |
| Feb 20, 2026 | 172.98 | 174.94 | 170.20 | 173.35 | 173.35 | 0.21% | 13,046 |
| Feb 19, 2026 | 173.56 | 175.60 | 170.05 | 172.98 | 172.98 | -0.91% | 30,616 |
| Feb 18, 2026 | 173.02 | 176.14 | 173.02 | 174.56 | 174.56 | -0.42% | 26,141 |
| Feb 17, 2026 | 173.51 | 177.71 | 173.10 | 175.30 | 175.30 | 1.04% | 78,853 |
| Feb 16, 2026 | 176.50 | 178.76 | 172.25 | 173.49 | 173.49 | -0.61% | 144,820 |
| Feb 13, 2026 | 177.00 | 178.00 | 173.01 | 174.56 | 174.56 | -2.40% | 18,303 |
| Feb 12, 2026 | 182.90 | 183.78 | 176.90 | 178.86 | 178.86 | -2.33% | 43,273 |
| Feb 11, 2026 | 184.00 | 185.22 | 180.00 | 183.13 | 183.13 | -0.79% | 31,760 |
| Feb 10, 2026 | 180.00 | 188.00 | 180.00 | 184.59 | 184.59 | 2.85% | 89,596 |
| Feb 9, 2026 | 168.16 | 180.52 | 167.70 | 179.48 | 179.48 | 6.73% | 61,473 |
| Feb 6, 2026 | 170.07 | 171.77 | 165.51 | 168.16 | 168.16 | -1.12% | 50,826 |
| Feb 5, 2026 | 173.00 | 174.98 | 168.00 | 170.07 | 170.07 | -2.47% | 34,463 |
| Feb 4, 2026 | 175.98 | 177.92 | 172.01 | 174.37 | 174.37 | -1.41% | 71,913 |
| Feb 3, 2026 | 177.00 | 185.20 | 173.35 | 176.86 | 176.86 | 4.94% | 92,027 |
| Feb 2, 2026 | 169.00 | 170.00 | 163.70 | 168.54 | 168.54 | -0.31% | 38,053 |
| Feb 1, 2026 | 168.00 | 169.96 | 165.10 | 169.07 | 169.07 | 0.15% | 22,740 |
| Jan 30, 2026 | 161.07 | 170.99 | 159.15 | 168.82 | 168.82 | 4.81% | 108,981 |
| Jan 29, 2026 | 161.30 | 164.12 | 160.50 | 161.07 | 161.07 | -1.18% | 102,195 |
| Jan 28, 2026 | 162.21 | 166.90 | 161.61 | 163.00 | 163.00 | -0.48% | 74,277 |
| Jan 27, 2026 | 166.50 | 166.51 | 161.55 | 163.79 | 163.79 | 0.04% | 35,065 |
| Jan 23, 2026 | 169.99 | 173.12 | 162.05 | 163.73 | 163.73 | -0.93% | 120,353 |
| Jan 22, 2026 | 163.05 | 169.67 | 155.00 | 165.27 | 165.27 | 0.51% | 167,356 |
| Jan 21, 2026 | 168.00 | 171.18 | 161.11 | 164.43 | 164.43 | -4.50% | 66,419 |
| Jan 20, 2026 | 172.00 | 176.20 | 169.15 | 172.17 | 172.17 | -1.31% | 48,826 |
| Jan 19, 2026 | 175.45 | 176.93 | 173.51 | 174.46 | 174.46 | -1.06% | 24,000 |
| Jan 16, 2026 | 178.35 | 178.99 | 174.65 | 176.33 | 176.33 | -1.13% | 32,688 |
| Jan 14, 2026 | 182.90 | 182.90 | 176.50 | 178.35 | 178.35 | -2.03% | 39,463 |