Jagatjit Industries Limited (BOM:507155)
India
· Delayed Price · Currency is INR 143.90
-2.15 (-1.47%)
At close: Mar 9, 2026
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.00 | 153.00 | 143.50 | 146.05 | 146.05 | 0.90% | 17,927 |
| Mar 5, 2026 | 135.00 | 146.90 | 135.00 | 144.75 | 144.75 | 6.79% | 22,121 |
| Mar 4, 2026 | 135.75 | 139.80 | 133.00 | 135.55 | 135.55 | -4.37% | 11,906 |
| Mar 2, 2026 | 150.05 | 150.05 | 140.65 | 141.75 | 141.75 | -7.68% | 36,329 |
| Feb 27, 2026 | 155.90 | 156.00 | 149.00 | 153.55 | 153.55 | 1.35% | 33,049 |
| Feb 26, 2026 | 149.00 | 152.00 | 145.40 | 151.50 | 151.50 | 3.91% | 38,309 |
| Feb 25, 2026 | 143.00 | 146.80 | 141.00 | 145.80 | 145.80 | 4.89% | 45,058 |
| Feb 24, 2026 | 135.50 | 147.00 | 133.50 | 139.00 | 139.00 | 2.58% | 43,312 |
| Feb 23, 2026 | 130.00 | 140.00 | 130.00 | 135.50 | 135.50 | 2.46% | 10,503 |
| Feb 20, 2026 | 130.00 | 135.50 | 130.00 | 132.25 | 132.25 | -1.34% | 13,322 |
| Feb 19, 2026 | 128.95 | 142.50 | 127.10 | 134.05 | 134.05 | 3.47% | 33,352 |
| Feb 18, 2026 | 130.25 | 131.50 | 125.65 | 129.55 | 129.55 | 0.31% | 2,300 |
| Feb 17, 2026 | 130.00 | 131.90 | 128.40 | 129.15 | 129.15 | -0.65% | 4,516 |
| Feb 16, 2026 | 134.85 | 134.90 | 126.15 | 130.00 | 130.00 | -1.66% | 9,532 |
| Feb 13, 2026 | 130.05 | 136.95 | 130.05 | 132.20 | 132.20 | -1.89% | 6,910 |
| Feb 12, 2026 | 142.00 | 142.00 | 133.00 | 134.75 | 134.75 | -3.23% | 7,077 |
| Feb 11, 2026 | 137.35 | 141.00 | 135.35 | 139.25 | 139.25 | 1.38% | 10,871 |
| Feb 10, 2026 | 127.65 | 139.00 | 127.65 | 137.35 | 137.35 | 8.11% | 11,996 |
| Feb 9, 2026 | 126.95 | 129.50 | 124.00 | 127.05 | 127.05 | 0.08% | 6,057 |
| Feb 6, 2026 | 123.20 | 127.80 | 123.20 | 126.95 | 126.95 | -0.70% | 2,116 |
| Feb 5, 2026 | 126.65 | 129.80 | 122.25 | 127.85 | 127.85 | 1.95% | 4,591 |
| Feb 4, 2026 | 125.90 | 125.90 | 123.25 | 125.40 | 125.40 | 0.44% | 2,933 |
| Feb 3, 2026 | 125.00 | 125.65 | 118.55 | 124.85 | 124.85 | 4.43% | 8,277 |
| Feb 2, 2026 | 124.00 | 124.00 | 117.95 | 119.55 | 119.55 | -3.63% | 9,462 |
| Feb 1, 2026 | 120.10 | 126.80 | 120.10 | 124.05 | 124.05 | 1.02% | 2,130 |
| Jan 30, 2026 | 117.55 | 124.70 | 117.55 | 122.80 | 122.80 | 1.91% | 1,919 |
| Jan 29, 2026 | 123.00 | 125.40 | 119.90 | 120.50 | 120.50 | -2.43% | 5,234 |
| Jan 28, 2026 | 125.00 | 128.90 | 118.00 | 123.50 | 123.50 | -1.55% | 16,522 |
| Jan 27, 2026 | 127.80 | 127.80 | 122.30 | 125.45 | 125.45 | 1.21% | 5,953 |
| Jan 23, 2026 | 129.00 | 129.00 | 121.65 | 123.95 | 123.95 | 2.74% | 10,056 |
| Jan 22, 2026 | 120.00 | 126.90 | 118.00 | 120.65 | 120.65 | 0.21% | 9,517 |
| Jan 21, 2026 | 122.00 | 125.85 | 116.00 | 120.40 | 120.40 | -3.02% | 14,658 |
| Jan 20, 2026 | 129.00 | 129.00 | 123.00 | 124.15 | 124.15 | -4.24% | 11,008 |
| Jan 19, 2026 | 129.95 | 131.95 | 123.60 | 129.65 | 129.65 | -0.50% | 10,394 |
| Jan 16, 2026 | 128.00 | 134.50 | 125.60 | 130.30 | 130.30 | 2.32% | 6,976 |
| Jan 14, 2026 | 134.95 | 134.95 | 126.00 | 127.35 | 127.35 | -0.27% | 10,278 |
| Jan 13, 2026 | 131.20 | 135.75 | 127.10 | 127.70 | 127.70 | -2.67% | 11,959 |
| Jan 12, 2026 | 137.45 | 143.00 | 128.00 | 131.20 | 131.20 | -4.55% | 19,340 |
| Jan 9, 2026 | 145.00 | 146.20 | 136.30 | 137.45 | 137.45 | -3.78% | 13,048 |
| Jan 8, 2026 | 141.25 | 144.90 | 141.25 | 142.85 | 142.85 | -0.45% | 1,925 |
| Jan 7, 2026 | 147.00 | 147.00 | 141.10 | 143.50 | 143.50 | - | 4,762 |
| Jan 6, 2026 | 140.55 | 145.00 | 140.55 | 143.50 | 143.50 | 1.13% | 3,900 |
| Jan 5, 2026 | 139.00 | 144.90 | 139.00 | 141.90 | 141.90 | -2.37% | 8,166 |
| Jan 2, 2026 | 144.30 | 147.50 | 141.55 | 145.35 | 145.35 | 0.73% | 5,104 |
| Jan 1, 2026 | 150.00 | 150.00 | 144.00 | 144.30 | 144.30 | - | 5,388 |
| Dec 31, 2025 | 143.05 | 146.90 | 143.05 | 144.30 | 144.30 | 1.16% | 3,750 |
| Dec 30, 2025 | 143.95 | 147.85 | 141.60 | 142.65 | 142.65 | 0.07% | 3,309 |
| Dec 29, 2025 | 146.85 | 149.85 | 141.00 | 142.55 | 142.55 | -2.93% | 8,586 |
| Dec 26, 2025 | 149.90 | 152.40 | 145.45 | 146.85 | 146.85 | -2.03% | 7,129 |
| Dec 24, 2025 | 146.30 | 150.00 | 146.30 | 149.90 | 149.90 | 2.95% | 21,546 |
| Dec 23, 2025 | 144.00 | 149.00 | 144.00 | 145.60 | 145.60 | 0.38% | 20,795 |
| Dec 22, 2025 | 147.95 | 147.95 | 144.20 | 145.05 | 145.05 | 1.04% | 7,442 |
| Dec 19, 2025 | 141.30 | 146.90 | 138.00 | 143.55 | 143.55 | 2.57% | 19,251 |
| Dec 18, 2025 | 139.00 | 142.95 | 139.00 | 139.95 | 139.95 | -0.99% | 8,350 |
| Dec 17, 2025 | 141.90 | 143.80 | 141.00 | 141.35 | 141.35 | -1.05% | 10,193 |
| Dec 16, 2025 | 135.80 | 143.85 | 135.80 | 142.85 | 142.85 | 4.50% | 18,610 |
| Dec 15, 2025 | 141.85 | 143.20 | 132.05 | 136.70 | 136.70 | -2.67% | 48,736 |
| Dec 12, 2025 | 152.05 | 153.00 | 138.00 | 140.45 | 140.45 | -7.84% | 67,716 |
| Dec 11, 2025 | 156.90 | 158.95 | 151.55 | 152.40 | 152.40 | -2.40% | 9,861 |
| Dec 10, 2025 | 156.00 | 159.70 | 154.60 | 156.15 | 156.15 | 2.80% | 6,967 |
| Dec 9, 2025 | 158.80 | 160.90 | 148.00 | 151.90 | 151.90 | -3.37% | 29,618 |
| Dec 8, 2025 | 157.30 | 162.00 | 152.10 | 157.20 | 157.20 | -5.04% | 32,654 |
| Dec 5, 2025 | 167.45 | 169.30 | 165.00 | 165.55 | 165.55 | -1.13% | 5,016 |
| Dec 4, 2025 | 174.00 | 174.00 | 165.25 | 167.45 | 167.45 | -0.83% | 6,585 |
| Dec 3, 2025 | 162.00 | 177.80 | 162.00 | 168.85 | 168.85 | 4.00% | 24,031 |
| Dec 2, 2025 | 161.70 | 163.90 | 159.45 | 162.35 | 162.35 | 1.41% | 6,044 |
| Dec 1, 2025 | 161.00 | 164.90 | 157.10 | 160.10 | 160.10 | -1.57% | 13,924 |
| Nov 28, 2025 | 164.10 | 168.00 | 159.85 | 162.65 | 162.65 | -1.18% | 19,632 |
| Nov 27, 2025 | 166.50 | 169.95 | 164.00 | 164.60 | 164.60 | -2.40% | 9,608 |
| Nov 26, 2025 | 166.60 | 172.00 | 165.00 | 168.65 | 168.65 | 1.75% | 13,043 |
| Nov 25, 2025 | 173.00 | 173.00 | 161.35 | 165.75 | 165.75 | 1.22% | 8,677 |
| Nov 24, 2025 | 168.15 | 173.50 | 160.00 | 163.75 | 163.75 | -3.90% | 15,935 |
| Nov 21, 2025 | 167.10 | 174.95 | 167.10 | 170.40 | 170.40 | 0.18% | 5,348 |
| Nov 20, 2025 | 172.95 | 174.50 | 165.00 | 170.10 | 170.10 | -0.12% | 12,692 |
| Nov 19, 2025 | 178.70 | 178.70 | 169.70 | 170.30 | 170.30 | -2.80% | 14,644 |
| Nov 18, 2025 | 181.70 | 181.70 | 175.00 | 175.20 | 175.20 | -1.63% | 8,667 |
| Nov 17, 2025 | 186.65 | 186.65 | 176.10 | 178.10 | 178.10 | -3.05% | 20,737 |
| Nov 14, 2025 | 182.00 | 185.70 | 182.00 | 183.70 | 183.70 | -0.60% | 10,183 |
| Nov 13, 2025 | 188.15 | 188.15 | 181.95 | 184.80 | 184.80 | -0.81% | 8,585 |
| Nov 12, 2025 | 189.75 | 189.75 | 181.15 | 186.30 | 186.30 | 0.54% | 7,587 |
| Nov 11, 2025 | 188.85 | 189.00 | 184.35 | 185.30 | 185.30 | 0.08% | 6,194 |
| Nov 10, 2025 | 187.00 | 192.00 | 185.00 | 185.15 | 185.15 | -1.49% | 7,944 |
| Nov 7, 2025 | 194.80 | 194.80 | 185.00 | 187.95 | 187.95 | -1.57% | 9,846 |
| Nov 6, 2025 | 198.00 | 198.00 | 190.00 | 190.95 | 190.95 | -1.04% | 6,723 |
| Nov 4, 2025 | 192.50 | 197.80 | 192.50 | 192.95 | 192.95 | -0.80% | 1,587 |
| Nov 3, 2025 | 191.00 | 197.75 | 191.00 | 194.50 | 194.50 | 0.67% | 3,837 |
| Oct 31, 2025 | 198.80 | 198.80 | 193.00 | 193.20 | 193.20 | -1.02% | 7,514 |
| Oct 30, 2025 | 196.00 | 199.80 | 193.00 | 195.20 | 195.20 | -1.44% | 9,950 |
| Oct 29, 2025 | 199.00 | 201.95 | 193.00 | 198.05 | 198.05 | -1.32% | 18,144 |
| Oct 28, 2025 | 214.00 | 214.00 | 199.65 | 200.70 | 200.70 | 0.55% | 4,534 |
| Oct 27, 2025 | 203.65 | 203.65 | 196.00 | 199.60 | 199.60 | 1.24% | 11,801 |
| Oct 24, 2025 | 200.65 | 204.90 | 196.00 | 197.15 | 197.15 | -1.74% | 9,217 |
| Oct 23, 2025 | 204.80 | 204.80 | 199.00 | 200.65 | 200.65 | -0.96% | 18,771 |
| Oct 21, 2025 | 202.00 | 205.00 | 200.00 | 202.60 | 202.60 | 0.95% | 15,241 |
| Oct 20, 2025 | 192.00 | 204.70 | 188.00 | 200.70 | 200.70 | 7.85% | 109,420 |
| Oct 17, 2025 | 193.80 | 193.80 | 185.00 | 186.10 | 186.10 | -1.01% | 11,855 |
| Oct 16, 2025 | 190.00 | 191.95 | 187.00 | 188.00 | 188.00 | -0.79% | 11,906 |
| Oct 15, 2025 | 188.00 | 191.85 | 186.15 | 189.50 | 189.50 | 1.01% | 13,986 |
| Oct 14, 2025 | 189.45 | 190.00 | 186.00 | 187.60 | 187.60 | -0.98% | 12,955 |
| Oct 13, 2025 | 188.10 | 194.35 | 188.10 | 189.45 | 189.45 | -1.41% | 14,232 |