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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS) NSE