Shri Jagdamba Polymers Limited (NSE:SHRJAGP)
India · Delayed Price · Currency is INR 785.20
-6.25 (-0.79%)
At close: Nov 9, 2026
NSE:SHRJAGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 801.00 | 810.00 | 761.30 | 785.20 | 785.20 | -0.79% | 4,876 |
| Nov 8, 2026 | 798.80 | 862.05 | 745.70 | 791.45 | 791.45 | 9.26% | 12,990 |
| Nov 6, 2026 | 727.15 | 732.00 | 720.00 | 724.40 | 724.40 | -0.37% | 444 |
| Nov 5, 2026 | 712.00 | 740.00 | 695.00 | 727.10 | 727.10 | 4.03% | 1,822 |
| Nov 4, 2026 | 685.00 | 709.00 | 680.00 | 698.95 | 698.95 | 0.87% | 885 |
| Nov 3, 2026 | 675.00 | 695.00 | 675.00 | 692.90 | 692.90 | 2.64% | 707 |
| Nov 2, 2026 | 669.15 | 683.00 | 657.00 | 675.10 | 675.10 | 1.82% | 259 |
| Oct 30, 2026 | 678.80 | 690.00 | 657.00 | 663.05 | 663.05 | -2.76% | 322 |
| Oct 29, 2026 | 666.00 | 685.00 | 630.45 | 681.90 | 681.90 | 2.96% | 927 |
| Oct 28, 2026 | 697.00 | 697.00 | 648.45 | 662.30 | 662.30 | -4.24% | 667 |
| Oct 27, 2026 | 641.00 | 710.00 | 632.80 | 691.65 | 691.65 | 9.36% | 1,099 |
| Oct 26, 2026 | 633.00 | 641.95 | 621.00 | 632.45 | 632.45 | -0.18% | 204 |
| Oct 23, 2026 | 645.00 | 645.75 | 599.95 | 633.60 | 633.60 | -2.52% | 621 |
| Oct 22, 2026 | 650.00 | 650.50 | 650.00 | 650.00 | 650.00 | 2.36% | 196 |
| Oct 21, 2026 | 644.00 | 644.00 | 630.00 | 635.00 | 635.00 | -1.40% | 221 |
| Oct 19, 2026 | 657.20 | 657.20 | 626.05 | 644.00 | 644.00 | -1.03% | 101 |
| Oct 16, 2026 | 641.05 | 657.05 | 638.00 | 650.70 | 650.70 | -0.89% | 622 |
| Oct 15, 2026 | 657.00 | 659.70 | 648.90 | 656.55 | 656.55 | -0.14% | 305 |
| Oct 14, 2026 | 658.00 | 662.75 | 620.00 | 657.50 | 657.50 | 0.03% | 1,055 |
| Oct 13, 2026 | 673.95 | 673.95 | 657.00 | 657.30 | 657.30 | -2.21% | 125 |
| Oct 12, 2026 | 649.90 | 675.00 | 632.00 | 672.15 | 672.15 | 3.58% | 85 |
| Oct 9, 2026 | 643.95 | 650.00 | 639.00 | 648.90 | 648.90 | -0.25% | 321 |
| Oct 8, 2026 | 653.85 | 654.75 | 625.00 | 650.50 | 650.50 | -1.00% | 411 |
| Oct 7, 2026 | 685.00 | 698.80 | 650.00 | 657.10 | 657.10 | -2.59% | 548 |
| Oct 6, 2026 | 676.00 | 700.00 | 672.10 | 674.60 | 674.60 | -1.52% | 210 |
| Oct 5, 2026 | 684.00 | 708.90 | 680.00 | 685.00 | 685.00 | 1.78% | 716 |
| Oct 1, 2026 | 665.00 | 704.90 | 660.05 | 673.00 | 673.00 | 1.11% | 868 |
| Sep 30, 2026 | 635.00 | 693.00 | 635.00 | 665.60 | 665.60 | 4.93% | 758 |
| Sep 29, 2026 | 637.70 | 637.70 | 620.10 | 634.35 | 634.35 | -0.46% | 251 |
| Sep 28, 2026 | 688.00 | 688.00 | 635.00 | 637.25 | 637.25 | -3.48% | 474 |
| Sep 25, 2026 | 642.25 | 689.75 | 642.25 | 660.25 | 660.25 | 0.85% | 182 |
| Sep 24, 2026 | 625.50 | 690.00 | 615.20 | 654.70 | 654.70 | 3.55% | 875 |
| Sep 23, 2026 | 634.00 | 639.95 | 625.00 | 632.25 | 632.25 | 0.28% | 231 |
| Sep 22, 2026 | 638.95 | 640.00 | 625.05 | 630.50 | 630.50 | -1.33% | 614 |
| Sep 21, 2026 | 622.05 | 639.00 | 622.05 | 639.00 | 639.00 | 0.21% | 251 |
| Sep 18, 2026 | 643.55 | 657.75 | 630.00 | 637.65 | 637.65 | -0.75% | 176 |
| Sep 17, 2026 | 643.05 | 660.60 | 641.05 | 642.50 | 642.50 | 1.00% | 325 |
| Sep 16, 2026 | 655.00 | 655.00 | 636.00 | 637.15 | 636.15 | -0.67% | 298 |
| Sep 15, 2026 | 673.95 | 673.95 | 617.00 | 641.45 | 640.44 | -0.86% | 451 |
| Sep 11, 2026 | 625.55 | 664.00 | 625.55 | 647.00 | 645.98 | 0.55% | 155 |
| Sep 10, 2026 | 664.00 | 674.80 | 640.00 | 643.45 | 642.44 | -1.31% | 466 |
| Sep 9, 2026 | 637.00 | 665.95 | 622.25 | 652.00 | 650.98 | 2.18% | 253 |
| Sep 8, 2026 | 650.00 | 680.00 | 630.00 | 638.10 | 637.10 | -0.93% | 616 |
| Sep 7, 2026 | 621.00 | 660.00 | 620.55 | 644.10 | 643.09 | 2.95% | 1,328 |
| Sep 4, 2026 | 621.30 | 636.00 | 600.05 | 625.65 | 624.67 | 0.70% | 782 |
| Sep 3, 2026 | 630.45 | 639.25 | 618.00 | 621.30 | 620.32 | 0.93% | 241 |
| Sep 2, 2026 | 623.00 | 625.00 | 604.00 | 615.55 | 614.58 | -1.12% | 896 |
| Sep 1, 2026 | 623.00 | 644.90 | 605.05 | 622.55 | 621.57 | -1.50% | 1,161 |
| Aug 31, 2026 | 590.05 | 660.00 | 590.05 | 632.00 | 631.01 | -6.11% | 6,084 |
| Aug 28, 2026 | 668.00 | 689.00 | 668.00 | 673.10 | 672.04 | -1.43% | 155 |