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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS) NSE