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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	239.12	240.26	240.26	241.88	237.12	65,558
September 05, 2025	243.9	240.31	240.31	245.61	238.55	50,424
September 04, 2025	248.29	242.3	242.3	250.61	238.9	102,614
September 03, 2025	244.34	248.31	248.31	250.59	241.92	189,419
September 02, 2025	239.9	241.92	241.92	245.02	237.16	92,696
September 01, 2025	234.55	239.74	239.74	240.84	234.4	91,501
August 29, 2025	232.35	233.85	233.85	242.65	231.55	115,101
August 28, 2025	234.75	232.6	232.6	235.1	229.5	73,057
August 26, 2025	238.85	233.85	233.85	239.55	233	73,769
August 25, 2025	235.8	238.6	238.6	241.7	233.5	135,165
August 22, 2025	241.7	235.05	235.05	243.25	231.75	245,645
August 21, 2025	245.25	241.55	241.55	246.9	240.15	83,584
August 20, 2025	248.55	244.05	244.05	250.7	242.7	118,753
August 19, 2025	248.4	248.55	248.55	250.5	245.35	119,933
August 18, 2025	250.75	251	251	260	247.85	353,668
August 14, 2025	251	245.1	245.1	257.5	241.7	274,014
August 13, 2025	248	251.05	251.05	255	246	300,421
August 12, 2025	249.9	247.75	247.75	253	246	70,979
August 11, 2025	254.7	249.6	249.6	257.7	246.25	131,880
August 08, 2025	268.15	255.45	255.45	269.15	251	164,966
August 07, 2025	265	268.1	268.1	272.5	261.8	136,510
August 06, 2025	275.45	269.25	269.25	281.7	267.55	223,481
August 05, 2025	273.8	278.35	278.35	282.7	270.9	256,935
August 04, 2025	271.05	272.8	272.8	277	261.2	310,493
August 01, 2025	286.85	271.35	271.35	288.5	270	282,572
July 31, 2025	281.99	285.03	285.03	291.95	263.64	606,271
July 30, 2025	290	282.55	282.55	293.37	280.51	400,413
July 29, 2025	292.8	289.12	289.12	298.49	279	1.44M
July 28, 2025	274	292.75	292.75	301.65	269.05	7.53M
July 25, 2025	254.84	263.29	263.29	279.94	253.79	1.61M
July 24, 2025	269.7	253.1	253.1	270	251.1	191,367
July 23, 2025	261.65	269.76	269.76	274.8	258.11	357,090
July 22, 2025	249.04	261.34	261.34	272	241.98	541,900
July 21, 2025	254.2	249.04	249.04	254.45	248	86,366
July 18, 2025	252.95	254.2	254.2	257.76	248.86	225,640
July 17, 2025	250.74	252.43	252.43	258.39	250	234,934
July 16, 2025	248.01	246.3	246.3	249.9	244.25	79,976
July 15, 2025	254.99	246.04	246.04	259.59	245	526,449
July 14, 2025	243	253.06	253.06	256.8	241.72	501,611
July 11, 2025	230.37	242.09	242.09	249	226	863,082
July 10, 2025	231	230.38	230.38	231.69	227.08	53,017
July 09, 2025	229.75	230.34	230.34	231.5	226.1	38,088
July 08, 2025	230.67	229.75	229.75	231.84	226.5	46,587
July 07, 2025	231.1	230.67	230.67	232.45	228.41	56,660
July 04, 2025	230.13	231.08	231.08	232	228.23	48,320
July 03, 2025	229.56	229.8	229.8	233	227.27	79,212

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS) NSE