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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	72.57	72.01	72.01	73.38	71.82	191,949
July 01, 2025	72.49	72.27	72.27	72.64	71.86	95,879
June 30, 2025	71.85	72.23	72.23	72.72	71.75	171,535
June 27, 2025	72.39	71.57	71.57	72.84	71.12	164,589
June 26, 2025	72.59	71.92	71.92	72.84	71.7	146,373
June 25, 2025	71.59	72.36	72.36	72.6	71.19	165,234
June 24, 2025	71.71	71.22	71.22	72.49	71.06	123,144
June 23, 2025	71.48	70.73	70.73	71.64	69.99	190,000
June 20, 2025	71.4	71.51	71.51	71.98	70.8	137,502
June 19, 2025	72.11	71.08	71.08	72.43	70.71	164,152
June 18, 2025	72.51	71.97	71.97	72.9	71.57	146,986
June 17, 2025	71.84	72.1	72.1	73.39	71.05	410,447
June 16, 2025	71.76	71.53	71.53	72.4	70.56	122,855
June 13, 2025	71.6	71.4	71.4	71.87	70.56	172,057
June 12, 2025	72.37	72.11	72.11	73.44	72	277,449
June 11, 2025	72.22	72.4	72.4	72.94	71.85	261,474
June 10, 2025	73	71.88	71.88	73.3	71.82	569,347
June 09, 2025	73.45	72.98	72.98	73.7	72.8	317,571
June 06, 2025	74.11	73.09	73.09	74.11	72.75	351,785
June 05, 2025	73.65	73.77	73.77	73.99	73.26	219,687
June 04, 2025	72.44	73.32	73.32	74.2	72.1	446,884
June 03, 2025	73.15	72.09	72.09	73.54	72	271,333
June 02, 2025	76.25	73.18	73.18	76.25	73.02	658,201
May 30, 2025	76.01	76.25	76.25	76.97	75.65	821,412
May 29, 2025	83.3	83.1	83.1	83.8	81.55	2.15M
May 28, 2025	80.45	82.93	82.93	83.3	80.42	1.37M
May 27, 2025	79.95	80.01	80.01	80.9	79.05	1.14M
May 26, 2025	79.5	78.34	78.34	81.29	77.94	1.63M
May 23, 2025	74.95	75.41	75.41	75.74	74	178,452
May 22, 2025	74.79	74.71	74.71	75.02	74	103,639
May 21, 2025	74.95	74.46	74.46	75.38	74.15	162,113
May 20, 2025	75.75	74.65	74.65	76.22	74.42	266,207
May 19, 2025	75.55	75.31	75.31	76.45	75.14	221,089
May 16, 2025	74.95	75.07	75.07	75.73	74.63	205,653
May 15, 2025	73.82	74.32	74.32	75.05	73.21	200,348
May 14, 2025	71.47	73.23	73.23	75	71.33	286,316
May 13, 2025	71.55	71.03	71.03	71.85	70.82	173,109
May 12, 2025	70.1	71.02	71.02	72.37	70.1	220,718
May 09, 2025	65.01	68.5	68.5	69.51	65.01	231,453
May 08, 2025	70	70.43	70.43	71.8	69.75	266,885

Jagran Prakashan Limited (JAGRAN.NS) NSE