Shri Jagdamba Polymers Limited (BOM:512453)
India
· Delayed Price · Currency is INR 585.95
-2.55 (-0.43%)
At close: Apr 28, 2026
Shri Jagdamba Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 580.05 | 605.00 | 580.05 | 598.55 | 598.55 | 2.15% | 422 |
| Apr 28, 2026 | 588.50 | 595.85 | 573.15 | 585.95 | 585.95 | -0.43% | 209 |
| Apr 27, 2026 | 570.10 | 604.95 | 569.70 | 588.50 | 588.50 | 2.66% | 1,617 |
| Apr 24, 2026 | 589.75 | 589.75 | 555.40 | 573.25 | 573.25 | -2.68% | 854 |
| Apr 23, 2026 | 594.70 | 607.85 | 585.20 | 589.05 | 589.05 | -0.95% | 261 |
| Apr 22, 2026 | 599.90 | 614.80 | 593.00 | 594.70 | 594.70 | -0.18% | 608 |
| Apr 21, 2026 | 627.00 | 627.00 | 585.70 | 595.75 | 595.75 | -4.89% | 2,506 |
| Apr 20, 2026 | 620.00 | 630.00 | 600.00 | 626.40 | 626.40 | 1.11% | 354 |
| Apr 17, 2026 | 601.00 | 631.75 | 601.00 | 619.50 | 619.50 | 3.12% | 537 |
| Apr 16, 2026 | 590.10 | 635.00 | 580.00 | 600.75 | 600.75 | -1.01% | 1,936 |
| Apr 15, 2026 | 587.95 | 635.00 | 587.10 | 606.85 | 606.85 | 4.24% | 633 |
| Apr 13, 2026 | 557.00 | 583.00 | 557.00 | 582.15 | 582.15 | 0.43% | 256 |
| Apr 10, 2026 | 573.50 | 587.50 | 564.25 | 579.65 | 579.65 | 1.07% | 426 |
| Apr 9, 2026 | 570.00 | 585.00 | 546.20 | 573.50 | 573.50 | 1.86% | 765 |
| Apr 8, 2026 | 540.00 | 569.95 | 540.00 | 563.05 | 563.05 | 4.24% | 1,034 |
| Apr 7, 2026 | 563.00 | 563.00 | 536.05 | 540.15 | 540.15 | -4.14% | 1,119 |
| Apr 6, 2026 | 553.95 | 563.50 | 550.10 | 563.45 | 563.45 | 0.50% | 479 |
| Apr 2, 2026 | 553.50 | 566.35 | 534.95 | 560.65 | 560.65 | 8.14% | 1,220 |
| Apr 1, 2026 | 510.00 | 560.05 | 510.00 | 518.45 | 518.45 | 1.01% | 2,370 |
| Mar 30, 2026 | 569.95 | 570.00 | 500.00 | 513.25 | 513.25 | -10.01% | 6,856 |
| Mar 27, 2026 | 588.00 | 609.20 | 560.00 | 570.35 | 570.35 | -4.46% | 2,876 |
| Mar 25, 2026 | 586.00 | 600.00 | 586.00 | 596.95 | 596.95 | 1.66% | 345 |
| Mar 24, 2026 | 607.00 | 624.00 | 581.55 | 587.20 | 587.20 | -3.40% | 799 |
| Mar 23, 2026 | 552.60 | 625.75 | 552.60 | 607.85 | 607.85 | 4.26% | 919 |
| Mar 20, 2026 | 597.95 | 598.10 | 581.50 | 583.00 | 583.00 | -1.84% | 507 |
| Mar 19, 2026 | 599.50 | 610.40 | 585.00 | 593.90 | 593.90 | -0.86% | 587 |
| Mar 18, 2026 | 600.00 | 600.00 | 581.35 | 599.05 | 599.05 | 0.06% | 1,350 |
| Mar 17, 2026 | 600.00 | 600.00 | 580.05 | 598.70 | 598.70 | 0.94% | 420 |
| Mar 16, 2026 | 629.80 | 630.00 | 575.00 | 593.10 | 593.10 | -1.94% | 671 |
| Mar 13, 2026 | 600.00 | 609.60 | 595.00 | 604.85 | 604.85 | 0.99% | 792 |
| Mar 12, 2026 | 601.05 | 613.00 | 595.00 | 598.90 | 598.90 | -0.42% | 479 |
| Mar 11, 2026 | 612.35 | 612.35 | 600.00 | 601.45 | 601.45 | -1.30% | 115 |
| Mar 10, 2026 | 600.30 | 618.00 | 600.30 | 609.35 | 609.35 | 1.56% | 486 |
| Mar 9, 2026 | 599.95 | 600.05 | 582.00 | 600.00 | 600.00 | 1.30% | 2,548 |
| Mar 6, 2026 | 610.80 | 610.80 | 591.05 | 592.30 | 592.30 | -1.98% | 1,028 |
| Mar 5, 2026 | 580.25 | 614.95 | 580.25 | 604.25 | 604.25 | 0.70% | 402 |
| Mar 4, 2026 | 593.50 | 610.00 | 586.00 | 600.05 | 600.05 | -1.38% | 338 |
| Mar 2, 2026 | 582.00 | 634.00 | 579.10 | 608.45 | 608.45 | 0.59% | 606 |
| Feb 27, 2026 | 606.20 | 612.50 | 600.00 | 604.90 | 604.90 | -0.05% | 626 |
| Feb 26, 2026 | 603.05 | 624.00 | 593.00 | 605.20 | 605.20 | -2.54% | 350 |
| Feb 25, 2026 | 699.00 | 699.00 | 616.00 | 621.00 | 621.00 | 2.14% | 1,640 |
| Feb 24, 2026 | 609.70 | 625.00 | 532.30 | 608.00 | 608.00 | 1.51% | 1,440 |
| Feb 23, 2026 | 595.05 | 615.00 | 595.00 | 598.95 | 598.95 | -0.99% | 811 |
| Feb 20, 2026 | 609.10 | 611.45 | 603.00 | 604.95 | 604.95 | -0.62% | 367 |
| Feb 19, 2026 | 638.95 | 638.95 | 602.00 | 608.75 | 608.75 | 0.03% | 395 |
| Feb 18, 2026 | 605.20 | 618.25 | 600.00 | 608.55 | 608.55 | -1.93% | 1,850 |
| Feb 17, 2026 | 611.50 | 623.95 | 606.00 | 620.55 | 620.55 | -0.44% | 716 |
| Feb 16, 2026 | 609.00 | 643.95 | 609.00 | 623.30 | 623.30 | -5.13% | 1,810 |
| Feb 13, 2026 | 657.00 | 657.35 | 650.00 | 657.00 | 657.00 | -0.64% | 179 |
| Feb 12, 2026 | 660.00 | 677.80 | 657.00 | 661.20 | 661.20 | -0.57% | 264 |
| Feb 11, 2026 | 695.90 | 695.90 | 665.00 | 665.00 | 665.00 | -1.67% | 48 |
| Feb 10, 2026 | 629.15 | 750.00 | 629.15 | 676.30 | 676.30 | 6.17% | 887 |
| Feb 9, 2026 | 663.00 | 670.00 | 622.00 | 637.00 | 637.00 | -3.42% | 1,783 |
| Feb 6, 2026 | 663.00 | 668.75 | 650.00 | 659.55 | 659.55 | -2.78% | 293 |
| Feb 5, 2026 | 710.00 | 710.00 | 652.50 | 678.40 | 678.40 | -4.45% | 537 |
| Feb 4, 2026 | 792.00 | 792.00 | 700.20 | 710.00 | 710.00 | -1.63% | 2,743 |
| Feb 3, 2026 | 640.00 | 721.80 | 640.00 | 721.80 | 721.80 | 20.00% | 3,852 |
| Feb 2, 2026 | 604.65 | 614.95 | 595.50 | 601.50 | 601.50 | -1.01% | 58 |
| Feb 1, 2026 | 607.75 | 618.20 | 603.50 | 607.65 | 607.65 | -0.52% | 376 |
| Jan 30, 2026 | 597.00 | 614.00 | 597.00 | 610.80 | 610.80 | -1.36% | 266 |
| Jan 29, 2026 | 596.55 | 629.50 | 596.55 | 619.25 | 619.25 | 3.29% | 424 |
| Jan 28, 2026 | 601.40 | 639.95 | 595.45 | 599.50 | 599.50 | -0.81% | 1,074 |
| Jan 27, 2026 | 590.20 | 616.95 | 590.20 | 604.40 | 604.40 | 0.17% | 290 |
| Jan 23, 2026 | 619.10 | 619.95 | 600.00 | 603.35 | 603.35 | -1.90% | 593 |
| Jan 22, 2026 | 606.55 | 623.00 | 600.05 | 615.05 | 615.05 | 0.90% | 840 |
| Jan 21, 2026 | 612.00 | 624.30 | 604.00 | 609.55 | 609.55 | -2.90% | 849 |
| Jan 20, 2026 | 635.00 | 635.00 | 617.00 | 627.75 | 627.75 | -1.14% | 335 |
| Jan 19, 2026 | 635.20 | 649.80 | 625.00 | 635.00 | 635.00 | -3.10% | 237 |
| Jan 16, 2026 | 640.50 | 658.95 | 640.50 | 655.30 | 655.30 | 1.48% | 431 |
| Jan 14, 2026 | 662.00 | 662.00 | 635.00 | 645.75 | 645.75 | 0.71% | 743 |
| Jan 13, 2026 | 633.80 | 655.00 | 627.05 | 641.20 | 641.20 | 1.65% | 807 |
| Jan 12, 2026 | 630.20 | 671.00 | 615.00 | 630.80 | 630.80 | -0.81% | 1,126 |
| Jan 9, 2026 | 644.90 | 645.00 | 630.00 | 635.95 | 635.95 | -0.76% | 629 |
| Jan 8, 2026 | 666.50 | 666.50 | 630.00 | 640.80 | 640.80 | -2.89% | 689 |
| Jan 7, 2026 | 659.50 | 675.45 | 659.50 | 659.90 | 659.90 | 0.68% | 682 |
| Jan 6, 2026 | 660.20 | 662.90 | 645.25 | 655.45 | 655.45 | -0.46% | 163 |
| Jan 5, 2026 | 659.05 | 674.90 | 641.00 | 658.50 | 658.50 | -1.57% | 702 |
| Jan 2, 2026 | 660.00 | 673.80 | 658.00 | 669.00 | 669.00 | 1.06% | 247 |
| Jan 1, 2026 | 680.00 | 680.00 | 661.10 | 662.00 | 662.00 | -2.09% | 808 |
| Dec 31, 2025 | 658.60 | 683.40 | 651.00 | 676.15 | 676.15 | 2.66% | 398 |
| Dec 30, 2025 | 659.80 | 661.80 | 648.00 | 658.65 | 658.65 | 1.64% | 480 |
| Dec 29, 2025 | 651.25 | 669.90 | 640.00 | 648.00 | 648.00 | -1.72% | 968 |
| Dec 26, 2025 | 651.10 | 673.00 | 651.10 | 659.35 | 659.35 | -0.79% | 643 |
| Dec 24, 2025 | 662.05 | 675.90 | 657.40 | 664.60 | 664.60 | 0.69% | 598 |
| Dec 23, 2025 | 664.05 | 679.00 | 650.00 | 660.05 | 660.05 | -0.51% | 665 |
| Dec 22, 2025 | 655.25 | 677.00 | 650.50 | 663.45 | 663.45 | -0.80% | 1,428 |
| Dec 19, 2025 | 658.00 | 684.80 | 658.00 | 668.80 | 668.80 | 1.64% | 349 |
| Dec 18, 2025 | 669.10 | 685.00 | 657.00 | 658.00 | 658.00 | -1.66% | 154 |
| Dec 17, 2025 | 665.90 | 669.70 | 655.00 | 669.10 | 669.10 | 0.55% | 389 |
| Dec 16, 2025 | 655.00 | 667.85 | 652.00 | 665.45 | 665.45 | 1.70% | 675 |
| Dec 15, 2025 | 662.00 | 678.00 | 653.10 | 654.35 | 654.35 | -1.53% | 361 |
| Dec 12, 2025 | 668.80 | 681.95 | 650.25 | 664.55 | 664.55 | 0.08% | 2,905 |
| Dec 11, 2025 | 699.05 | 699.05 | 650.00 | 664.00 | 664.00 | -5.20% | 1,464 |
| Dec 10, 2025 | 700.00 | 737.00 | 697.90 | 700.40 | 700.40 | 3.89% | 1,801 |
| Dec 9, 2025 | 656.00 | 678.00 | 630.40 | 674.20 | 674.20 | 2.98% | 1,014 |
| Dec 8, 2025 | 625.00 | 677.00 | 625.00 | 654.70 | 654.70 | -3.54% | 1,473 |
| Dec 5, 2025 | 730.00 | 749.80 | 650.00 | 678.70 | 678.70 | -7.03% | 1,752 |
| Dec 4, 2025 | 697.20 | 740.00 | 697.20 | 730.00 | 730.00 | 4.43% | 1,152 |
| Dec 3, 2025 | 687.05 | 708.75 | 677.25 | 699.00 | 699.00 | -1.64% | 544 |
| Dec 2, 2025 | 673.90 | 722.00 | 670.00 | 710.65 | 710.65 | 7.84% | 785 |