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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	227.5	229.56	229.56	231.49	226	89,367
July 01, 2025	223.77	226.89	226.89	231.9	221.21	143,194
June 30, 2025	220.65	223.77	223.77	224.86	218.24	84,588
June 27, 2025	218.4	220	220	224.43	211.51	127,371
June 26, 2025	221.4	216.9	216.62	222	214.89	90,826
June 25, 2025	218.25	220.72	220.72	223.04	217.56	72,641
June 24, 2025	219	216.91	216.91	225.41	215.99	105,507
June 23, 2025	210.9	217.17	217.17	217.86	210.65	73,430
June 20, 2025	212.01	214.1	214.1	216.64	210.09	74,795
June 19, 2025	223.69	214.44	214.44	225.4	213.97	68,520
June 18, 2025	224.45	223.69	223.69	227.8	222.56	39,931
June 17, 2025	230.09	224.45	224.45	232.96	222.15	67,086
June 16, 2025	230.61	231.09	231.09	234.03	224.87	74,474
June 13, 2025	234	232.95	232.95	236.4	228.83	103,057
June 12, 2025	240	235.02	235.02	243.89	233	129,711
June 11, 2025	234.8	238.13	238.13	243.4	233.2	191,229
June 10, 2025	231.4	233.69	233.69	239	231.4	123,310
June 09, 2025	233.1	231.37	231.37	234.9	228.16	69,663
June 06, 2025	233.81	231.51	231.51	234.87	227.92	118,868
June 05, 2025	226.45	233.81	233.81	235.7	226.33	140,205
June 04, 2025	230.53	225.21	225.21	233.85	222.23	141,346
June 03, 2025	237.2	232.18	232.18	237.65	229.99	74,263
June 02, 2025	239.46	237.06	237.06	241.39	232.8	107,622
May 30, 2025	242.64	236.78	236.78	248.85	235	224,958
May 29, 2025	229	242.64	242.64	244	228.5	544,112
May 28, 2025	238	229.39	229.39	238.83	226.99	500,084
May 27, 2025	222	232.12	232.12	233.75	217.22	330,166
May 26, 2025	211.44	220.96	220.96	222.31	209.46	286,471

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS) NSE