Jagsonpal Pharmaceuticals Limited (NSE:JAGSNPHARM)
India · Delayed Price · Currency is INR 232.49
-5.25 (-2.21%)
Oct 1, 2026, 3:29 PM IST
Jagsonpal Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 237.74 | 238.01 | 225.46 | 231.73 | 231.73 | -2.53% | 144,354 |
| Sep 30, 2026 | 237.99 | 246.00 | 232.00 | 237.74 | 237.74 | 1.29% | 282,625 |
| Sep 29, 2026 | 239.02 | 240.87 | 232.30 | 234.71 | 234.71 | -2.62% | 93,102 |
| Sep 28, 2026 | 241.76 | 246.53 | 237.11 | 241.02 | 241.02 | -0.52% | 452,117 |
| Sep 25, 2026 | 247.67 | 251.00 | 241.06 | 242.29 | 242.29 | -0.69% | 565,222 |
| Sep 24, 2026 | 227.90 | 249.84 | 226.76 | 243.97 | 243.97 | 8.13% | 9,252,736 |
| Sep 23, 2026 | 227.00 | 228.40 | 221.44 | 225.63 | 225.63 | -0.02% | 54,990 |
| Sep 22, 2026 | 226.81 | 230.09 | 224.10 | 225.68 | 225.68 | -0.50% | 29,107 |
| Sep 21, 2026 | 230.00 | 231.88 | 226.00 | 226.81 | 226.81 | -0.70% | 50,279 |
| Sep 18, 2026 | 228.78 | 230.49 | 226.00 | 228.42 | 228.42 | 0.52% | 48,985 |
| Sep 17, 2026 | 228.47 | 228.84 | 221.80 | 227.24 | 227.24 | -0.46% | 43,798 |
| Sep 16, 2026 | 224.70 | 230.95 | 217.81 | 228.28 | 228.28 | 1.08% | 56,466 |
| Sep 15, 2026 | 234.60 | 234.99 | 223.16 | 225.83 | 225.83 | -3.03% | 57,007 |
| Sep 11, 2026 | 229.21 | 234.60 | 228.01 | 232.89 | 232.89 | -0.04% | 51,421 |
| Sep 10, 2026 | 235.39 | 239.17 | 231.11 | 232.99 | 232.99 | -1.02% | 47,327 |
| Sep 9, 2026 | 236.00 | 239.38 | 229.02 | 235.39 | 235.39 | -0.98% | 69,845 |
| Sep 8, 2026 | 239.51 | 241.33 | 236.10 | 237.72 | 237.72 | -0.56% | 59,503 |
| Sep 7, 2026 | 242.06 | 247.96 | 237.20 | 239.06 | 239.06 | -1.24% | 59,705 |
| Sep 4, 2026 | 242.00 | 243.18 | 238.81 | 242.06 | 242.06 | 1.27% | 96,227 |
| Sep 3, 2026 | 237.40 | 249.57 | 237.01 | 243.02 | 239.02 | 2.53% | 300,344 |
| Sep 2, 2026 | 239.49 | 239.55 | 235.50 | 237.03 | 233.13 | -1.09% | 58,876 |
| Sep 1, 2026 | 241.00 | 244.38 | 237.31 | 239.63 | 235.69 | -0.50% | 64,710 |
| Aug 31, 2026 | 239.90 | 247.90 | 235.86 | 240.84 | 236.88 | 0.74% | 235,599 |
| Aug 28, 2026 | 237.76 | 242.86 | 236.17 | 239.06 | 235.13 | 0.87% | 92,231 |
| Aug 27, 2026 | 242.00 | 242.66 | 235.10 | 236.99 | 233.09 | -2.15% | 66,137 |
| Aug 26, 2026 | 246.90 | 246.90 | 240.00 | 242.20 | 238.21 | 0.32% | 76,102 |
| Aug 25, 2026 | 242.56 | 244.90 | 236.30 | 241.43 | 237.46 | 0.27% | 44,621 |
| Aug 24, 2026 | 239.00 | 248.00 | 238.68 | 240.77 | 236.81 | 1.79% | 219,001 |
| Aug 21, 2026 | 233.15 | 238.90 | 232.80 | 236.54 | 232.65 | 1.52% | 92,791 |
| Aug 20, 2026 | 229.54 | 234.13 | 229.54 | 232.99 | 229.16 | 1.18% | 68,008 |
| Aug 19, 2026 | 233.28 | 233.28 | 229.32 | 230.28 | 226.49 | -0.26% | 41,427 |
| Aug 18, 2026 | 233.53 | 241.30 | 229.15 | 230.89 | 227.09 | -1.13% | 245,501 |
| Aug 17, 2026 | 225.98 | 234.90 | 224.63 | 233.53 | 229.69 | 3.08% | 91,656 |
| Aug 14, 2026 | 231.70 | 231.95 | 225.55 | 226.55 | 222.82 | -1.51% | 35,685 |
| Aug 13, 2026 | 224.35 | 232.79 | 223.00 | 230.02 | 226.23 | 2.02% | 64,046 |
| Aug 12, 2026 | 230.40 | 231.98 | 224.60 | 225.47 | 221.76 | -2.39% | 153,442 |
| Aug 11, 2026 | 234.10 | 234.10 | 229.99 | 230.99 | 227.19 | -0.85% | 50,652 |
| Aug 10, 2026 | 231.50 | 234.79 | 230.35 | 232.97 | 229.14 | 0.76% | 62,980 |
| Aug 7, 2026 | 239.68 | 239.68 | 229.00 | 231.21 | 227.40 | -2.87% | 70,632 |
| Aug 6, 2026 | 238.97 | 244.99 | 233.00 | 238.05 | 234.13 | -0.66% | 173,712 |
| Aug 5, 2026 | 235.01 | 243.89 | 235.01 | 239.62 | 235.68 | 1.32% | 128,750 |
| Aug 4, 2026 | 235.25 | 239.55 | 230.21 | 236.50 | 232.61 | 0.48% | 111,099 |
| Aug 3, 2026 | 228.50 | 239.00 | 227.21 | 235.37 | 231.50 | 1.98% | 182,821 |
| Jul 31, 2026 | 234.00 | 236.49 | 226.79 | 230.80 | 227.00 | -2.22% | 451,990 |
| Jul 30, 2026 | 238.00 | 263.70 | 232.00 | 236.04 | 232.15 | 2.40% | 14,104,509 |
| Jul 29, 2026 | 224.55 | 231.90 | 223.21 | 230.50 | 226.71 | 2.87% | 77,095 |
| Jul 28, 2026 | 229.00 | 229.56 | 222.46 | 224.06 | 220.37 | -2.42% | 39,188 |
| Jul 27, 2026 | 221.61 | 232.00 | 217.18 | 229.61 | 225.83 | 3.61% | 68,559 |
| Jul 24, 2026 | 217.30 | 223.85 | 214.24 | 221.61 | 217.96 | 1.74% | 35,039 |
| Jul 23, 2026 | 217.99 | 220.25 | 216.35 | 217.82 | 214.23 | -1.07% | 53,142 |