Jagran Prakashan Limited - JAGRAN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	71	70.78	70.78	71.39	70.7	115,185
September 25, 2025	71.7	71.1	71.1	71.7	71.05	77,511
September 24, 2025	71.03	71.35	71.35	71.69	71.03	87,083
September 23, 2025	72.29	71.59	71.59	72.29	71.5	59,135
September 22, 2025	72.1	71.9	71.9	72.4	71.85	108,978
September 19, 2025	72.44	71.96	71.96	72.48	71.76	123,343
September 18, 2025	72.45	72.18	72.18	72.72	72.02	99,205
September 17, 2025	72.01	72.1	72.1	72.89	71.95	147,639
September 16, 2025	72.49	72.04	72.04	72.5	71.75	83,453
September 15, 2025	72.18	71.93	71.93	72.39	71.7	95,227
September 12, 2025	72.23	71.81	71.81	72.78	71.5	128,412
September 11, 2025	71.99	71.83	71.83	72.68	71.73	118,211
September 10, 2025	72.19	71.66	71.66	72.36	71.5	116,427
September 09, 2025	71.8	71.56	71.56	72.1	71.5	103,537
September 08, 2025	72.57	71.47	71.47	72.57	71.2	83,670
September 05, 2025	72.59	71.78	71.78	72.59	71.5	67,510
September 04, 2025	72.59	71.77	71.77	72.99	71.71	81,819
September 03, 2025	72.4	71.92	71.92	72.43	71.82	86,848
September 02, 2025	72	72	72	72.9	71.71	126,664
September 01, 2025	71.35	71.57	71.57	72.43	71.31	72,418
August 29, 2025	70.7	71.77	71.77	72	70.69	101,351
August 28, 2025	71.87	70.87	70.87	72.35	70.45	207,033
August 26, 2025	72.61	71.77	71.77	72.98	71.5	93,757
August 25, 2025	73.4	72.61	72.61	73.7	72.31	111,132
August 22, 2025	73.35	72.78	72.78	73.35	72.27	61,346
August 21, 2025	72.7	72.89	72.89	73.69	72.52	98,990
August 20, 2025	73.45	72.98	72.98	73.45	72.17	86,791
August 19, 2025	72.05	73.04	73.04	73.49	72.02	74,690
August 18, 2025	72.16	72.27	72.27	72.58	72	65,454
August 14, 2025	72.5	71.91	71.91	72.95	71.7	60,862
August 13, 2025	73.35	72.49	72.49	73.99	72	114,270
August 12, 2025	72.91	72.99	72.99	73.1	72.4	65,073
August 11, 2025	73.4	72.52	72.52	73.85	72.3	94,377
August 08, 2025	72.7	72.52	72.52	73.58	71.91	106,709
August 07, 2025	72.89	72.18	72.18	72.89	71.26	115,631
August 06, 2025	73.13	72.39	72.39	73.75	72.21	127,223
August 05, 2025	74.75	73.13	73.13	74.75	72.71	207,831
August 04, 2025	73.72	74.41	74.41	75	72.63	275,823
August 01, 2025	73	73.04	73.04	74.5	72.63	165,367
July 31, 2025	72.61	72.99	72.99	74.4	72.61	131,728
July 30, 2025	75.09	74.04	74.04	76.2	73.59	534,415
July 29, 2025	71.4	72.11	72.11	72.78	70.89	104,314
July 28, 2025	71.3	71	71	72.64	70.9	146,636
July 25, 2025	73.11	71.41	71.41	73.94	71.25	222,699
July 24, 2025	74.65	73.47	73.47	74.65	73	104,220
July 23, 2025	74.5	74.42	74.42	74.62	73.55	146,609
July 22, 2025	75	73.82	73.82	75	73.66	92,280
July 21, 2025	75	74.6	74.6	75.53	74	291,828
July 18, 2025	72.1	74.77	74.77	75.21	71.86	889,484
July 17, 2025	72.49	71.96	71.96	72.63	71.61	126,113
July 16, 2025	71.81	72.22	72.22	72.57	71.49	185,003
July 15, 2025	71.16	72.13	72.13	73.1	71.1	311,028
July 14, 2025	71.32	71.16	71.16	71.49	70.6	193,277
July 11, 2025	71.3	71.33	71.33	71.8	71	135,438
July 10, 2025	71.89	71.22	71.22	71.89	71	105,393
July 09, 2025	71.12	71.41	71.41	71.99	71	137,316
July 08, 2025	72.4	71.12	71.12	72.4	71.01	144,152
July 07, 2025	72.2	72.12	72.12	72.55	71.9	99,943
July 04, 2025	72.27	72.13	72.13	72.46	71.37	84,806
July 03, 2025	72.8	71.59	71.59	72.8	71.4	170,789

Jagran Prakashan Limited (JAGRAN.NS) NSE