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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.85	63.49	63.49	64.65	63.3	174,576
February 19, 2026	64.31	63.9	63.9	64.88	63.7	295,972
February 18, 2026	64.83	64.27	64.27	65.04	64.15	166,501
February 17, 2026	65.5	64.83	64.83	65.64	64.71	188,176
February 16, 2026	64.28	64.91	64.91	65.1	64.19	123,029
February 13, 2026	64.05	64.51	64.51	65.63	63.96	254,696
February 12, 2026	65.7	64.11	64.11	66.4	63.92	770,446
February 11, 2026	68.33	65.7	65.7	68.5	65.61	931,330
February 10, 2026	67.98	68.04	68.04	68.74	67.91	95,950
February 09, 2026	68.36	67.98	67.98	68.98	67.89	161,573
February 06, 2026	66.75	68.36	68.36	68.5	66.66	112,218
February 05, 2026	66.76	66.99	66.99	67.23	66.67	92,929
February 04, 2026	66.8	66.66	66.66	67.12	66.3	273,678
February 03, 2026	67.7	66.9	66.9	69.3	66.04	160,788
February 02, 2026	67.99	66.39	66.39	67.99	66.03	114,867
February 01, 2026	66.78	67.13	67.13	68	66.73	78,572
January 30, 2026	66.5	66.73	66.73	67.28	66.4	72,584
January 29, 2026	67.03	66.6	66.6	68.49	66	190,213
January 28, 2026	66.45	66.68	66.68	67.43	66.4	157,360
January 27, 2026	67.15	66.27	66.27	69.99	66.09	116,677
January 23, 2026	67.99	67.04	67.04	67.99	66.8	111,863
January 22, 2026	66	66.99	66.99	67.9	66	144,905
January 21, 2026	66.95	65.99	65.99	67.3	65.86	250,194
January 20, 2026	69	67	67	69	66.94	236,576
January 19, 2026	69.48	68.47	68.47	69.48	68.05	95,436
January 16, 2026	69.04	68.85	68.85	69.98	68.7	129,596
January 14, 2026	70.14	68.97	68.97	70.27	68.8	143,571
January 13, 2026	70	69.46	69.46	70.07	69.1	82,301
January 12, 2026	70.43	69.66	69.66	70.43	69.01	94,441
January 09, 2026	70.22	69.26	69.26	70.64	69.1	91,781
January 08, 2026	70.98	70.22	70.22	71.15	70	72,893
January 07, 2026	72.43	70.98	70.98	72.43	70.88	158,431
January 06, 2026	71.87	71.63	71.63	72.83	71	82,042
January 05, 2026	72.48	71.87	71.87	73	71.6	117,116
January 02, 2026	71.89	72.27	72.27	72.45	71.12	94,682
January 01, 2026	71.2	71.89	71.89	72.2	71	70,752
December 31, 2025	70.5	71.58	71.58	71.78	70.5	73,262
December 30, 2025	70.86	70.92	70.92	71.34	70.2	58,964
December 29, 2025	71.23	70.86	70.86	71.73	70.75	59,003
December 26, 2025	71.14	71.23	71.23	71.47	70.62	51,273
December 24, 2025	71.19	71.13	71.13	71.89	70.9	96,489
December 23, 2025	69.9	71.16	71.16	71.3	69.52	128,813
December 22, 2025	69.5	69.92	69.92	70.33	69.21	64,233
December 19, 2025	69.77	69.2	69.2	69.85	69.02	94,374
December 18, 2025	70	69.37	69.37	70	69.1	68,582
December 17, 2025	70	69.64	69.64	70	69.49	37,718
December 16, 2025	70.01	69.7	69.7	70.6	69.5	46,380
December 15, 2025	70	70.15	70.15	70.64	69.65	88,511
December 12, 2025	70.03	70.11	70.11	70.35	69.56	54,647
December 11, 2025	70.04	69.67	69.67	70.09	69.5	40,872
December 10, 2025	70.2	70.04	70.04	71.23	70.01	74,938
December 09, 2025	69.5	69.61	69.61	70.45	68.75	112,538
December 08, 2025	70.3	69.45	69.45	70.39	69	99,123
December 05, 2025	70.3	70.16	70.16	70.4	69.86	56,780
December 04, 2025	70.33	70.31	70.31	71.26	69.92	95,594
December 03, 2025	69.75	70.31	70.31	70.89	69.75	95,215
December 02, 2025	70	69.93	69.93	70.5	69.7	77,635
December 01, 2025	70.69	69.83	69.83	70.69	69.63	64,492
November 28, 2025	70.2	69.97	69.97	70.39	69.85	60,019
November 27, 2025	70.3	69.91	69.91	70.6	69.45	64,356

Jagran Prakashan Limited (JAGRAN.NS) NSE