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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	172.98	173.35	173.35	174.94	170.2	13,076
February 19, 2026	173.56	172.98	172.98	175.6	170.05	30,701
February 18, 2026	173.02	174.56	174.56	176.14	173.02	26,191
February 17, 2026	173.51	175.3	175.3	177.71	173.1	78,853
February 16, 2026	176.5	173.49	173.49	178.76	172.25	144,925
February 13, 2026	177	174.56	174.56	178	173.01	18,320
February 12, 2026	182.9	178.86	178.86	183.78	176.9	43,273
February 11, 2026	184	183.13	183.13	185.22	180	31,760
February 10, 2026	180	184.59	184.59	188	180	89,596
February 09, 2026	168.16	179.48	179.48	180.52	167.7	61,510
February 06, 2026	170.07	168.16	168.16	171.77	165.51	50,836
February 05, 2026	173	170.07	170.07	174.98	168	34,522
February 04, 2026	175.98	174.37	174.37	177.92	172.01	71,995
February 03, 2026	177	176.86	176.86	185.2	173.35	92,145
February 02, 2026	169	168.54	168.54	170	163.7	38,408
February 01, 2026	168	169.07	169.07	169.96	165.1	22,740
January 30, 2026	161.07	168.82	168.82	170.99	159.15	109,015
January 29, 2026	161.3	161.07	161.07	164.12	160.5	102,626
January 28, 2026	162.21	163	163	166.9	161.61	74,443
January 27, 2026	166.5	163.79	163.79	166.51	161.55	35,065
January 23, 2026	169.99	163.73	163.73	173.12	162.05	120,352
January 22, 2026	163.05	165.27	165.27	169.67	155	168,356
January 21, 2026	168	164.43	164.43	171.18	161.11	66,419
January 20, 2026	172	172.17	172.17	176.2	169.15	48,826
January 19, 2026	175.45	174.46	174.46	176.93	173.51	24,000
January 16, 2026	178.35	176.33	176.33	178.99	174.65	32,688
January 14, 2026	182.9	178.35	178.35	182.9	176.5	39,463
January 13, 2026	181.8	182.05	182.05	185	179.01	21,775
January 12, 2026	182.76	178.91	178.91	183.62	176.11	63,868
January 09, 2026	186.89	182.76	182.76	186.89	182	36,229
January 08, 2026	191.5	187.48	187.48	191.5	186.21	29,353
January 07, 2026	185.1	191.55	191.55	191.84	185.1	35,196
January 06, 2026	189.05	186.65	186.65	190.15	185.1	47,907
January 05, 2026	193.02	190.15	190.15	193.64	190.01	43,075
January 02, 2026	191.15	194.13	194.13	195	191.15	37,957
January 01, 2026	193.57	192.53	192.53	194.25	191.43	18,252
December 31, 2025	191.3	192.61	192.61	194	190.1	47,966
December 30, 2025	196	192.97	192.97	196.9	191.02	27,243
December 29, 2025	197.1	194.04	194.04	198.59	191.52	49,430
December 26, 2025	199.2	197.1	197.1	200.39	196.21	32,559
December 24, 2025	201.8	200.09	200.09	201.8	199.04	20,883
December 23, 2025	200	202	202	204.95	198.91	82,953
December 22, 2025	200.62	198.69	198.69	200.94	198	106,200
December 19, 2025	201.49	200.62	200.62	203.65	196.2	52,748
December 18, 2025	200.93	198.68	198.68	200.93	196.72	24,587
December 17, 2025	198.55	200.93	200.93	203.45	195.36	67,869
December 16, 2025	200	197.97	197.97	200.94	197.58	26,709
December 15, 2025	202.45	199.84	199.84	204.86	198.5	43,130
December 12, 2025	201.15	202.45	202.45	204.26	200.58	25,154
December 11, 2025	200.75	200.43	200.43	203.98	199.2	51,597
December 10, 2025	202.38	200.03	200.03	206.07	198.1	31,590
December 09, 2025	199.44	204	204	206.85	194.01	44,620
December 08, 2025	208.38	199.44	199.44	208.38	197.1	81,270
December 05, 2025	217.7	208.38	208.38	217.7	206.5	57,479
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

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS) NSE