Jagatjit Industries Limited (BOM:507155)
India
· Delayed Price · Currency is INR 124.85
-0.50 (-0.40%)
At close: Apr 28, 2026
Jagatjit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.90 | 128.80 | 124.00 | 124.85 | 124.85 | -0.40% | 27,188 |
| Apr 27, 2026 | 127.50 | 129.00 | 125.00 | 125.35 | 125.35 | -1.22% | 16,665 |
| Apr 24, 2026 | 129.00 | 130.00 | 125.00 | 126.90 | 126.90 | -1.63% | 20,734 |
| Apr 23, 2026 | 126.30 | 132.50 | 124.55 | 129.00 | 129.00 | 3.16% | 60,035 |
| Apr 22, 2026 | 128.00 | 128.00 | 124.50 | 125.05 | 125.05 | -0.36% | 29,456 |
| Apr 21, 2026 | 126.00 | 129.00 | 124.50 | 125.50 | 125.50 | -0.40% | 32,684 |
| Apr 20, 2026 | 127.20 | 130.45 | 125.05 | 126.00 | 126.00 | -1.98% | 19,137 |
| Apr 17, 2026 | 130.95 | 130.95 | 126.90 | 128.55 | 128.55 | 0.43% | 43,409 |
| Apr 16, 2026 | 130.05 | 131.50 | 127.85 | 128.00 | 128.00 | -1.23% | 32,425 |
| Apr 15, 2026 | 133.00 | 133.00 | 128.85 | 129.60 | 129.60 | 0.58% | 14,464 |
| Apr 13, 2026 | 131.90 | 131.90 | 126.75 | 128.85 | 128.85 | -2.83% | 11,719 |
| Apr 10, 2026 | 130.00 | 138.90 | 130.00 | 132.60 | 132.60 | 2.43% | 33,093 |
| Apr 9, 2026 | 128.00 | 131.95 | 127.50 | 129.45 | 129.45 | 1.89% | 7,223 |
| Apr 8, 2026 | 126.00 | 128.95 | 125.00 | 127.05 | 127.05 | 3.38% | 14,517 |
| Apr 7, 2026 | 120.85 | 126.00 | 120.85 | 122.90 | 122.90 | 1.74% | 18,096 |
| Apr 6, 2026 | 130.75 | 130.75 | 118.75 | 120.80 | 120.80 | -7.72% | 51,077 |
| Apr 2, 2026 | 129.85 | 132.50 | 127.00 | 130.90 | 130.90 | 0.54% | 9,966 |
| Apr 1, 2026 | 125.40 | 132.90 | 125.00 | 130.20 | 130.20 | 5.34% | 12,007 |
| Mar 30, 2026 | 127.70 | 127.70 | 122.05 | 123.60 | 123.60 | -0.08% | 31,583 |
| Mar 27, 2026 | 123.35 | 128.70 | 121.30 | 123.70 | 123.70 | -0.20% | 45,107 |
| Mar 25, 2026 | 129.95 | 129.95 | 123.35 | 123.95 | 123.95 | - | 26,278 |
| Mar 24, 2026 | 128.00 | 131.00 | 121.00 | 123.95 | 123.95 | -2.71% | 15,219 |
| Mar 23, 2026 | 133.00 | 133.00 | 125.15 | 127.40 | 127.40 | -3.48% | 11,021 |
| Mar 20, 2026 | 133.95 | 135.00 | 132.00 | 132.00 | 132.00 | 0.15% | 6,686 |
| Mar 19, 2026 | 133.70 | 134.00 | 131.50 | 131.80 | 131.80 | -1.42% | 8,925 |
| Mar 18, 2026 | 136.30 | 136.30 | 133.20 | 133.70 | 133.70 | 1.67% | 12,422 |
| Mar 17, 2026 | 133.45 | 136.90 | 131.00 | 131.50 | 131.50 | -0.75% | 18,032 |
| Mar 16, 2026 | 134.05 | 138.60 | 132.00 | 132.50 | 132.50 | -3.04% | 5,295 |
| Mar 13, 2026 | 134.15 | 141.65 | 134.15 | 136.65 | 136.65 | -0.65% | 24,377 |
| Mar 12, 2026 | 134.00 | 139.60 | 134.00 | 137.55 | 137.55 | -0.47% | 19,519 |
| Mar 11, 2026 | 141.95 | 143.25 | 132.65 | 138.20 | 138.20 | -2.16% | 11,726 |
| Mar 10, 2026 | 146.75 | 146.75 | 139.95 | 141.25 | 141.25 | -1.84% | 12,847 |
| Mar 9, 2026 | 145.95 | 147.65 | 136.05 | 143.90 | 143.90 | -1.47% | 21,072 |
| 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 |