Jagran Prakashan Limited (JAGRAN.NS) NSE

69.94

-0.37(-0.53%)

Updated at December 05 11:19AM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	69.5	69.96	69.96	70.32	69.5	92,675
November 25, 2025	69.12	69.55	69.55	70.2	69.12	46,791
November 24, 2025	70.01	69.75	69.75	70.34	69.7	113,625
November 21, 2025	69.8	69.93	69.93	70.17	69.6	98,463
November 19, 2025	69.9	69.98	69.98	70.26	69.86	94,346
November 18, 2025	70.45	69.88	69.88	70.74	69.75	143,275
November 17, 2025	69.91	69.95	69.95	70.44	69.8	87,241
November 14, 2025	70.43	69.84	69.84	70.43	69.7	85,604
November 13, 2025	70.49	69.91	69.91	70.54	69.8	102,701
November 12, 2025	71.75	70.03	70.03	71.75	69.8	209,848
November 11, 2025	70.69	70.77	70.77	70.99	69.81	84,597
November 10, 2025	70.69	70.09	70.09	70.99	69.69	490,070
November 07, 2025	71.01	70.47	70.47	72	70.36	217,946
November 06, 2025	72.32	70.36	70.36	72.49	70.28	345,528
November 04, 2025	72.8	72.25	72.25	73.2	72	67,091
November 03, 2025	72.55	72.51	72.51	72.94	72.21	82,757
October 31, 2025	73.2	72.68	72.68	73.2	72.2	60,600
October 30, 2025	72.6	72.99	72.99	73.2	72.03	84,576
October 29, 2025	73.25	72.53	72.53	73.25	72.01	100,916
October 28, 2025	73.95	72.69	72.69	74	71.66	245,625
October 27, 2025	72	73.47	73.47	74.9	71.99	471,524
October 24, 2025	71.21	71.57	71.57	71.93	71.21	56,530
October 23, 2025	71.84	71.96	71.96	72.35	71.44	132,233
October 21, 2025	71.15	71.84	71.84	72	71.15	37,717
October 20, 2025	71.2	71.1	71.1	71.49	71	66,076
October 17, 2025	70.5	71.2	71.2	71.5	70.5	52,487
October 16, 2025	71.7	70.81	70.81	71.7	69.86	129,624
October 15, 2025	71.45	71.43	71.43	71.73	71.11	84,429
October 14, 2025	71.43	71.3	71.3	72	70.8	91,891
October 13, 2025	71.41	71.76	71.76	71.95	71.41	41,592
October 10, 2025	72.02	71.79	71.79	72.19	71.58	57,422
October 09, 2025	72.42	71.69	71.69	72.42	71.56	42,295
October 08, 2025	72.39	71.89	71.89	72.39	71.45	82,850
October 07, 2025	72.4	72.24	72.24	72.4	71.7	66,195
October 06, 2025	72.12	71.96	71.96	72.4	71.76	51,738
October 03, 2025	71.68	72.12	72.12	72.5	71.53	87,581
October 01, 2025	71.16	71.5	71.5	72.53	71.16	73,955
September 30, 2025	72.99	71.93	71.93	72.99	71.5	97,051
September 29, 2025	71	70.86	70.86	71.24	70.7	68,780
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