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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	84.03	83.08	83.08	86.35	82.5	156,045
December 19, 2024	84	84.03	84.03	84.47	83.21	100,196
December 18, 2024	84.85	84.47	84.47	85.05	84	102,209
December 17, 2024	85.44	84.85	84.85	85.65	84.26	150,511
December 16, 2024	86.85	84.81	84.81	87.64	84.3	216,697
December 13, 2024	87.45	86.49	86.49	88.8	86	90,151
December 12, 2024	89.45	87.85	87.85	89.45	87.5	51,108
December 11, 2024	88.9	89.23	89.23	89.99	88.5	102,149
December 10, 2024	89.35	88.66	88.66	90.42	88.15	244,845
December 09, 2024	89.8	89.35	89.35	90.4	87.5	252,742
December 06, 2024	87	88.89	88.89	89.75	86.52	156,226
December 05, 2024	88.17	87	87	88.97	86.11	339,900
December 04, 2024	88.65	87.65	87.65	90.5	87	429,799
December 03, 2024	84.12	87.17	87.17	87.65	84.12	227,509
December 02, 2024	84.89	84.4	84.4	84.89	83.62	138,742
November 29, 2024	83.8	84.04	84.04	84.71	83.71	163,941
November 28, 2024	84.89	83.93	83.93	85.24	83.55	203,214
November 27, 2024	84	84.12	84.12	84.75	83.57	94,196
November 26, 2024	83.5	83.77	83.77	84.81	83.5	191,450
November 25, 2024	84.9	83.18	83.18	85.39	82.96	278,071
November 22, 2024	82.95	83.92	83.92	84.98	82.03	119,947
November 21, 2024	83.51	82.95	82.95	84.2	82	110,081
November 19, 2024	83.4	83.26	83.26	84.89	83	161,026
November 18, 2024	85.4	83.46	83.46	85.8	83	278,602
November 14, 2024	85.37	85.6	85.6	86.28	84.66	143,916
November 13, 2024	85.9	85.37	85.37	86.35	84	355,503
November 12, 2024	85.7	85.77	85.77	86.89	85.01	482,392
November 11, 2024	87	85.33	85.33	87	84.9	212,043
November 08, 2024	89	85.93	85.93	89	85.5	271,538
November 07, 2024	88.5	88.4	88.4	89.7	88	170,357
November 06, 2024	89.25	88.3	88.3	89.25	87.9	167,296
November 05, 2024	89.11	88.51	88.51	89.37	88.01	80,687
November 04, 2024	90.51	88.77	88.77	90.51	87.71	110,073
November 01, 2024	90.31	90.27	90.27	90.51	89.77	44,263
October 31, 2024	88.99	89.77	89.77	89.95	88.18	141,980
October 30, 2024	86.92	88.89	88.89	89.5	86.41	117,879
October 29, 2024	86	86.43	86.43	87.29	84.96	163,482
October 28, 2024	86	85.96	85.96	87.63	83.85	236,954
October 25, 2024	87.8	85.38	85.38	88.17	84.34	323,768
October 24, 2024	88.94	87.59	87.59	89	87.14	223,409
October 23, 2024	86.3	88.89	88.89	89.24	85.42	213,895
October 22, 2024	88.72	85.68	85.68	88.72	85	173,674
October 21, 2024	90.9	88.59	88.59	90.9	87.95	196,102
October 18, 2024	89.55	90.69	90.69	91.32	88.15	189,729
October 17, 2024	91.65	89.57	89.57	91.65	89	188,996
October 16, 2024	90.85	91.42	91.42	92.5	90.85	143,251
October 15, 2024	91	91.56	91.56	92.04	90.01	224,284
October 14, 2024	92.95	90.7	90.7	92.95	89.95	273,354
October 11, 2024	92.3	92.24	92.24	93.12	91.8	81,324
October 10, 2024	92.45	92.56	92.56	93.48	91.6	141,889
October 09, 2024	92.25	92.6	92.6	93.89	92.1	150,471
October 08, 2024	91.18	92.46	92.46	93.07	90.65	239,763
October 07, 2024	94.66	91.87	91.87	95.2	89.66	381,510
October 04, 2024	91.72	94.92	94.92	95.45	91.21	593,989
October 03, 2024	94.4	92.54	92.54	94.7	92.25	262,386
October 01, 2024	94.9	95.27	95.27	96.5	93.5	420,000
September 30, 2024	93.63	93.83	93.83	94.68	92.26	244,312
September 27, 2024	94.33	93.62	93.62	95.39	93.1	240,329
September 26, 2024	93	94.83	94.83	95.74	92.18	574,031
September 25, 2024	92.9	92.58	92.58	93	91.97	267,080

Jagran Prakashan Limited (JAGRAN.NS) NSE