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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	72.59	71.78	71.78	72.59	71.5	67,510
September 04, 2025	72.59	71.77	71.77	72.99	71.71	81,819
September 03, 2025	72.4	71.92	71.92	72.43	71.82	86,848
September 02, 2025	72	72	72	72.9	71.71	126,664
September 01, 2025	71.35	71.57	71.57	72.43	71.31	72,418
August 29, 2025	70.7	71.77	71.77	72	70.69	101,351
August 28, 2025	71.87	70.87	70.87	72.35	70.45	207,033
August 26, 2025	72.61	71.77	71.77	72.98	71.5	93,757
August 25, 2025	73.4	72.61	72.61	73.7	72.31	111,132
August 22, 2025	73.35	72.78	72.78	73.35	72.27	61,346
August 21, 2025	72.7	72.89	72.89	73.69	72.52	98,990
August 20, 2025	73.45	72.98	72.98	73.45	72.17	86,791
August 19, 2025	72.05	73.04	73.04	73.49	72.02	74,690
August 18, 2025	72.16	72.27	72.27	72.58	72	65,454
August 14, 2025	72.5	71.91	71.91	72.95	71.7	60,862
August 13, 2025	73.35	72.49	72.49	73.99	72	114,270
August 12, 2025	72.91	72.99	72.99	73.1	72.4	65,073
August 11, 2025	73.4	72.52	72.52	73.85	72.3	94,377
August 08, 2025	72.7	72.52	72.52	73.58	71.91	106,709
August 07, 2025	72.89	72.18	72.18	72.89	71.26	115,631
August 06, 2025	73.13	72.39	72.39	73.75	72.21	127,223
August 05, 2025	74.75	73.13	73.13	74.75	72.71	207,831
August 04, 2025	73.72	74.41	74.41	75	72.63	275,823
August 01, 2025	73	73.04	73.04	74.5	72.63	165,367

Jagran Prakashan Limited (JAGRAN.NS) NSE