Jagsonpal Pharmaceuticals Limited - JAGSNPHARM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	215.75	218.09	218.09	219.57	213.58	29,715
December 03, 2025	220	215.75	215.75	222	213.5	39,999
December 02, 2025	217.67	217.74	217.74	219	213	58,049
December 01, 2025	215.52	217.67	217.67	219.4	213.6	50,851
November 28, 2025	203.71	215.52	215.52	219.4	200.02	257,795
November 27, 2025	204.48	203.73	203.73	205.13	200.25	35,783
November 26, 2025	196.55	203.34	203.34	204.47	196.55	25,585
November 25, 2025	201.4	196.67	196.67	202.69	195	57,851
November 24, 2025	201.1	199.33	199.33	210	196	68,884
November 21, 2025	206	201.59	201.59	206.97	201.1	45,004
November 19, 2025	211	209.35	209.35	211	208.8	14,647
November 18, 2025	209	211.21	211.21	212	206.1	58,716
November 17, 2025	210.1	210.14	210.14	211.83	209	35,154
November 14, 2025	210.5	210.21	210.21	212.5	209.11	29,314
November 13, 2025	213.75	209.77	209.77	213.94	209.01	63,935
November 12, 2025	212.15	213.94	213.94	214.9	212.01	29,882
November 11, 2025	210.94	211.37	211.37	213	210.3	45,068
November 10, 2025	218.76	212.9	212.9	218.76	212	46,942
November 07, 2025	216.89	216.04	216.04	219.18	211.1	68,230
November 06, 2025	218.34	216.66	216.66	219.99	214	71,529
November 04, 2025	224.05	216.61	216.61	224.05	215.5	140,030
November 03, 2025	224.1	226.48	226.48	230	224.1	218,692
October 31, 2025	221.45	222.84	222.84	223.99	218.65	60,022
October 30, 2025	222.9	220.14	220.14	223.1	219.01	32,998
October 29, 2025	222.85	222.29	222.29	224.6	220.44	39,221
October 28, 2025	216.2	222.63	222.63	225.48	216.16	122,176
October 27, 2025	215.6	215.64	215.64	217.9	215.2	35,477
October 24, 2025	219.24	215.59	215.59	219.24	214.94	42,391
October 23, 2025	222.5	218.36	218.36	223.88	217.2	33,772
October 21, 2025	219.48	221.53	221.53	223.4	218.34	21,414
October 20, 2025	222.45	217.26	217.26	222.45	216.61	60,298
October 17, 2025	221.3	219.55	219.55	222.37	219.02	30,120
October 16, 2025	222.87	220.44	220.44	224.39	219.35	40,911
October 15, 2025	215.1	222.87	222.87	225	212.5	103,278
October 14, 2025	217.38	211.93	211.93	217.38	211	57,291
October 13, 2025	218	216.53	216.53	221.34	215.99	45,487
October 10, 2025	214.1	220.79	220.79	223.51	214.1	87,870
October 09, 2025	218.41	213.97	213.97	220.69	212.35	98,516
October 08, 2025	216.29	217.42	217.42	218	211.87	62,293
October 07, 2025	217.3	215.48	215.48	222.35	214	56,132
October 06, 2025	221.11	218.88	218.88	221.25	216.41	42,764
October 03, 2025	225.49	221.34	221.34	225.49	220.55	57,975
October 02, 2025	222.38	222.38	222.38	222.38	222.38	0
October 01, 2025	219.27	222.38	222.38	223.96	218.69	47,689
September 30, 2025	219.8	219.27	219.27	221.55	215.9	63,198
September 29, 2025	215.04	219	219	229.89	208	221,244
September 26, 2025	230	214.95	214.95	230.77	209.39	399,755
September 25, 2025	234.2	234.91	234.91	235.79	232.11	36,371
September 24, 2025	242	235.21	235.21	242	233.61	62,898
September 23, 2025	238.15	241.89	241.89	245	236.41	71,843
September 22, 2025	243	237.8	237.8	245.67	234.29	216,760
September 19, 2025	243.35	243.08	243.08	248.79	242	96,713
September 18, 2025	243.6	243.32	243.32	246.7	242	54,589
September 17, 2025	250.7	243.05	243.05	251	242.4	107,429
September 16, 2025	250.1	248.23	248.23	252.96	246.4	73,624
September 15, 2025	240.98	250.1	250.1	253.25	237.94	356,243
September 12, 2025	246.9	240.4	240.4	251.44	238.5	105,531
September 11, 2025	245.49	247.82	247.82	258.24	244.79	230,751
September 10, 2025	237.8	245.04	245.04	247	236.63	119,229
September 09, 2025	240.26	237.53	237.53	241.43	235.87	51,955

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS) NSE