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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	69	67	67	69	66.94	236,576
January 19, 2026	69.48	68.47	68.47	69.48	68.05	95,436
January 16, 2026	69.04	68.85	68.85	69.98	68.7	129,596
January 14, 2026	70.14	68.97	68.97	70.27	68.8	143,571
January 13, 2026	70	69.46	69.46	70.07	69.1	82,301
January 12, 2026	70.43	69.66	69.66	70.43	69.01	94,441
January 09, 2026	70.22	69.26	69.26	70.64	69.1	91,781
January 08, 2026	70.98	70.22	70.22	71.15	70	72,893
January 07, 2026	72.43	70.98	70.98	72.43	70.88	158,431
January 06, 2026	71.87	71.63	71.63	72.83	71	82,042
January 05, 2026	72.48	71.87	71.87	73	71.6	117,116
January 02, 2026	71.89	72.27	72.27	72.45	71.12	94,682
January 01, 2026	71.2	71.89	71.89	72.2	71	70,752
December 31, 2025	70.5	71.58	71.58	71.78	70.5	73,262
December 30, 2025	70.86	70.92	70.92	71.34	70.2	58,964
December 29, 2025	71.23	70.86	70.86	71.73	70.75	59,003
December 26, 2025	71.14	71.23	71.23	71.47	70.62	51,273
December 24, 2025	71.19	71.13	71.13	71.89	70.9	96,489
December 23, 2025	69.9	71.16	71.16	71.3	69.52	128,813
December 22, 2025	69.5	69.92	69.92	70.33	69.21	64,233
December 19, 2025	69.77	69.2	69.2	69.85	69.02	94,374
December 18, 2025	70	69.37	69.37	70	69.1	68,582
December 17, 2025	70	69.64	69.64	70	69.49	37,718
December 16, 2025	70.01	69.7	69.7	70.6	69.5	46,380
December 15, 2025	70	70.15	70.15	70.64	69.65	88,511
December 12, 2025	70.03	70.11	70.11	70.35	69.56	54,647
December 11, 2025	70.04	69.67	69.67	70.09	69.5	40,872
December 10, 2025	70.2	70.04	70.04	71.23	70.01	74,938
December 09, 2025	69.5	69.61	69.61	70.45	68.75	112,538
December 08, 2025	70.3	69.45	69.45	70.39	69	99,123
December 05, 2025	70.3	70.16	70.16	70.4	69.86	56,780
December 04, 2025	70.33	70.31	70.31	71.26	69.92	95,594
December 03, 2025	69.75	70.31	70.31	70.89	69.75	95,215
December 02, 2025	70	69.93	69.93	70.5	69.7	77,635
December 01, 2025	70.69	69.83	69.83	70.69	69.63	64,492
November 28, 2025	70.2	69.97	69.97	70.39	69.85	60,019
November 27, 2025	70.3	69.91	69.91	70.6	69.45	64,356
November 26, 2025	69.5	69.96	69.96	70.32	69.5	92,675
November 25, 2025	69.12	69.55	69.55	70.2	69.12	46,791
November 24, 2025	70.01	69.75	69.75	70.34	69.7	113,625
November 21, 2025	69.8	69.93	69.93	70.17	69.6	98,463
November 19, 2025	69.9	69.98	69.98	70.26	69.86	94,346
November 18, 2025	70.45	69.88	69.88	70.74	69.75	143,275
November 17, 2025	69.91	69.95	69.95	70.44	69.8	87,241
November 14, 2025	70.43	69.84	69.84	70.43	69.7	85,604
November 13, 2025	70.49	69.91	69.91	70.54	69.8	102,701
November 12, 2025	71.75	70.03	70.03	71.75	69.8	209,848
November 11, 2025	70.69	70.77	70.77	70.99	69.81	84,597
November 10, 2025	70.69	70.09	70.09	70.99	69.69	490,070
November 07, 2025	71.01	70.47	70.47	72	70.36	217,946
November 06, 2025	72.32	70.36	70.36	72.49	70.28	345,528
November 04, 2025	72.8	72.25	72.25	73.2	72	67,091
November 03, 2025	72.55	72.51	72.51	72.94	72.21	82,757
October 31, 2025	73.2	72.68	72.68	73.2	72.2	60,600
October 30, 2025	72.6	72.99	72.99	73.2	72.03	84,576
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

Jagran Prakashan Limited (JAGRAN.NS) NSE