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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2024	93.8	92.16	92.16	93.8	91.87	251,652
September 23, 2024	93.35	93.35	93.35	94.3	91.8	515,741
September 20, 2024	92.04	92.35	92.35	93.44	91.31	494,570
September 19, 2024	94.9	91.79	91.79	95.7	91.2	658,406
September 18, 2024	93.83	93.66	93.66	95.5	92.5	750,535
September 17, 2024	96.3	93.83	93.83	96.3	93.2	359,891
September 16, 2024	99	95.2	95.2	99.99	93.73	1.15M
September 15, 2024	99	96.64	96.64	99.01	96.23	150,286
September 13, 2024	102.04	99.17	99.17	102.05	97.6	1.58M
September 12, 2024	106.59	106.7	101.7	107.5	104.7	1.58M
September 11, 2024	106.62	105.09	100.17	109	105	1.4M
September 10, 2024	107	106.47	101.48	108	105.9	1.12M
September 09, 2024	108.5	107.95	107.95	109.64	106.29	406,546
September 06, 2024	104	107.75	107.75	111.4	103.99	6.51M
September 05, 2024	99.4	103.2	103.2	104.7	98.63	2.71M
September 04, 2024	97.25	98.1	98.1	98.5	96.52	383,647
September 03, 2024	98.05	98.49	98.49	100.6	97.15	770,370
September 02, 2024	100.94	97.67	97.67	100.94	97.2	598,892
August 30, 2024	95.75	96.05	96.05	97.5	94.96	461,327
August 29, 2024	96.2	96.65	96.65	97.47	95.3	150,336
August 28, 2024	96.5	95.81	95.81	98.16	95.21	744,459
August 27, 2024	94.75	94.36	94.36	94.75	93.65	192,049
August 26, 2024	95.65	93.84	93.84	95.77	93.7	227,118
August 23, 2024	95.91	94.93	94.93	96	94.01	251,553
August 22, 2024	94.99	95.48	95.48	96.55	94.27	445,828
August 21, 2024	93.95	94.01	94.01	94.78	93.01	345,485
August 20, 2024	91.3	93.54	93.54	94.04	90.61	331,156
August 19, 2024	91.35	90.59	90.59	91.5	90.25	163,653
August 16, 2024	90	90.02	90.02	90.75	89.57	269,559
August 14, 2024	89.3	89.53	89.53	90.36	88.36	235,085
August 13, 2024	91.05	89.15	89.15	91.63	88.81	562,463
August 12, 2024	92.11	90.25	90.25	92.47	89.86	870,865
August 09, 2024	94.2	92.81	92.81	94.45	92.03	835,691
August 08, 2024	94.93	92.8	92.8	95.8	91.8	984,502
August 07, 2024	95.4	94.6	94.6	95.79	92.75	943,341
August 06, 2024	94.95	93.16	93.16	99.54	92.85	1.57M
August 05, 2024	98	93.88	93.88	98.67	92.2	1.33M
August 02, 2024	101.2	99.94	99.94	101.9	99	724,797
August 01, 2024	101.45	101.46	101.46	103.28	99.86	622,214
July 31, 2024	101.08	101.12	101.12	102.49	100.22	402,222
July 30, 2024	102.1	100.87	100.87	102.36	100.5	241,447

Jagran Prakashan Limited (JAGRAN.NS) NSE