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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	69.62	69.17	69.17	70.55	68.56	405,082
March 12, 2025	70.95	69.48	69.48	71.23	69.01	388,592
March 11, 2025	70.55	70.59	70.59	71	69.3	171,259
March 10, 2025	71.75	70.89	70.89	72.45	70.66	272,115
March 07, 2025	71	71.66	71.66	72.1	71	229,527
March 06, 2025	72.5	70.96	70.96	72.8	70.6	317,176
March 05, 2025	67.75	71.3	71.3	72.3	67.75	609,504
March 04, 2025	65.4	68.08	68.08	69.78	65.38	609,504
March 03, 2025	67.95	66.19	66.19	68.34	65.9	236,521
February 28, 2025	69.55	67.3	67.3	70.01	67	265,853
February 27, 2025	72	69.64	69.64	72.35	69	132,042
February 25, 2025	70.1	71.06	71.06	72	70.1	157,672
February 24, 2025	71.8	70.83	70.83	71.8	69.41	136,765
February 21, 2025	71.2	71.38	71.38	72.4	71	135,942
February 20, 2025	71.25	70.98	70.98	72.5	70.65	224,579
February 19, 2025	71	71.04	71.04	72.4	70.18	159,568
February 18, 2025	72.45	70.78	70.78	72.8	70	153,062
February 17, 2025	71.98	72.17	72.17	72.83	70.56	160,293
February 14, 2025	71.9	71.4	71.4	72	69.9	151,622
February 13, 2025	71.5	70.46	70.46	71.75	70	312,395
February 12, 2025	72.15	70.37	70.37	72.23	69.75	312,393
February 11, 2025	73.92	71.81	71.81	74.08	71.69	128,306
February 10, 2025	76	73.58	73.58	76.49	72.36	205,484
February 07, 2025	77.05	74.84	74.84	77.05	74.5	205,384
February 06, 2025	78.15	75.93	75.93	78.35	75.4	116,533
February 05, 2025	77.7	77.55	77.55	78.92	76.2	109,126
February 04, 2025	76.77	77.06	77.06	77.4	76.21	90,965
February 03, 2025	75.6	75.57	75.57	76.59	75.31	62,439
February 01, 2025	78.39	75.93	75.93	78.5	75.6	74,257
January 31, 2025	75.03	77.16	77.16	77.5	75.03	126,529
January 30, 2025	75.51	75.1	75.1	77.91	74.71	110,924
January 29, 2025	75.4	76.02	76.02	77	74.95	95,053
January 28, 2025	76.1	74.68	74.68	76.67	73.31	138,104
January 27, 2025	78.25	76.08	76.08	78.45	75.15	138,064
January 24, 2025	79	78.45	78.45	79.2	78	54,518
January 23, 2025	78.52	78.64	78.64	79.7	78.25	90,018
January 22, 2025	79.74	78.92	78.92	79.74	77.53	182,272
January 21, 2025	80.57	79.74	79.74	81.41	79.31	67,031
January 20, 2025	81.29	80.57	80.57	81.79	79.8	91,419
January 17, 2025	79.7	79.84	79.84	80.84	79	89,741
January 16, 2025	80.85	79.49	79.49	81.81	79.19	115,734
January 15, 2025	79.5	81.08	81.08	81.88	78.81	77,744
January 14, 2025	77.99	79.5	79.5	79.79	77.31	99,495
January 13, 2025	80	78.33	78.33	80.03	76.71	203,788
January 10, 2025	81.64	79.57	79.57	82.44	78.01	266,298
January 09, 2025	83.3	81.75	81.75	83.3	81.5	90,111
January 08, 2025	82.59	82.51	82.51	83	81.21	128,893
January 07, 2025	82.6	81.95	81.95	82.8	81.56	47,958
January 06, 2025	83.97	81.45	81.45	84.75	81.2	278,539
January 03, 2025	83.54	83.97	83.97	84.64	83.22	80,171
January 02, 2025	84.15	83.54	83.54	84.4	83.11	88,502
January 01, 2025	83.6	83.36	83.36	83.84	82.66	73,075
December 31, 2024	83.3	83.11	83.11	83.55	82.5	63,570
December 30, 2024	83.84	83.34	83.34	84.35	82.75	62,516
December 27, 2024	84.3	83.44	83.44	84.3	83.02	41,807
December 26, 2024	83.9	83.85	83.85	84.27	83.12	88,715
December 24, 2024	83.34	83.09	83.09	84.24	82.27	73,566
December 23, 2024	83.3	83.34	83.34	84.29	82.86	82,768
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

Jagran Prakashan Limited (JAGRAN.NS) NSE