Jagsonpal Services Limited (BOM:530601)
India
· Delayed Price · Currency is INR 53.26
+0.41 (0.78%)
At close: Mar 9, 2026
Jagsonpal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.79 | 57.00 | 51.79 | 53.26 | 53.26 | 0.78% | 283 |
| Mar 6, 2026 | 49.10 | 52.85 | 48.55 | 52.85 | 52.85 | -0.28% | 102 |
| Mar 5, 2026 | 51.85 | 57.80 | 51.84 | 53.00 | 53.00 | 0.19% | 990 |
| Mar 4, 2026 | 50.00 | 52.90 | 48.59 | 52.90 | 52.90 | -2.00% | 547 |
| Mar 2, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -1.85% | 21 |
| Feb 27, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 101 |
| Feb 26, 2026 | 55.00 | 57.90 | 55.00 | 55.00 | 55.00 | -5.98% | 841 |
| Feb 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.76% | 152 |
| Feb 23, 2026 | 55.60 | 60.00 | 54.00 | 58.95 | 58.95 | -1.75% | 693 |
| Feb 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 16 |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 1 |
| Feb 18, 2026 | 61.19 | 61.19 | 60.20 | 60.20 | 60.20 | -1.33% | 230 |
| Feb 17, 2026 | 51.90 | 61.01 | 51.00 | 61.01 | 61.01 | 8.99% | 351 |
| Feb 16, 2026 | 58.75 | 58.75 | 53.11 | 55.98 | 55.98 | -4.71% | 218 |
| Feb 13, 2026 | 53.70 | 58.75 | 53.70 | 58.75 | 58.75 | 9.55% | 530 |
| Feb 12, 2026 | 59.53 | 59.53 | 53.30 | 53.63 | 53.63 | -9.02% | 11 |
| Feb 11, 2026 | 54.55 | 59.00 | 54.53 | 58.95 | 58.95 | 8.11% | 351 |
| Feb 10, 2026 | 53.70 | 59.65 | 52.35 | 54.53 | 54.53 | -5.98% | 678 |
| Feb 9, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | -1.36% | 100 |
| Feb 5, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 2 |
| Feb 3, 2026 | 59.70 | 59.70 | 58.80 | 58.80 | 58.80 | 0.94% | 11 |
| Feb 2, 2026 | 59.00 | 59.00 | 54.15 | 58.25 | 58.25 | 2.30% | 40 |
| Feb 1, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -4.99% | 312 |
| Jan 30, 2026 | 61.95 | 61.95 | 59.90 | 59.93 | 59.93 | 1.58% | 10 |
| Jan 29, 2026 | 54.24 | 59.94 | 54.24 | 59.00 | 59.00 | 3.35% | 172 |
| Jan 28, 2026 | 55.34 | 57.09 | 55.34 | 57.09 | 57.09 | -1.99% | 16 |
| Jan 27, 2026 | 60.90 | 60.90 | 58.20 | 58.25 | 58.25 | -0.34% | 54 |
| Jan 23, 2026 | 61.42 | 61.42 | 58.45 | 58.45 | 58.45 | -0.09% | 2 |
| Jan 22, 2026 | 53.50 | 58.50 | 53.50 | 58.50 | 58.50 | 4.56% | 96 |
| Jan 21, 2026 | 59.64 | 59.64 | 55.95 | 55.95 | 55.95 | -1.50% | 53 |
| Jan 20, 2026 | 58.69 | 58.69 | 53.50 | 56.80 | 56.80 | 1.61% | 1,245 |
| Jan 19, 2026 | 55.86 | 58.65 | 55.86 | 55.90 | 55.90 | 0.07% | 327 |
| Jan 16, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -5.00% | 521 |
| Jan 14, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 50 |
| Jan 13, 2026 | 57.60 | 58.80 | 57.60 | 58.80 | 58.80 | - | 1,752 |
| Jan 12, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 30 |
| Jan 9, 2026 | 53.84 | 59.00 | 53.84 | 58.80 | 58.80 | 3.80% | 113 |
| Jan 8, 2026 | 55.15 | 57.40 | 55.15 | 56.65 | 56.65 | -2.29% | 350 |
| Jan 7, 2026 | 58.25 | 58.25 | 56.50 | 57.98 | 57.98 | -2.51% | 1,498 |
| Jan 5, 2026 | 59.50 | 59.50 | 59.47 | 59.47 | 59.47 | -5.00% | 579 |
| Jan 2, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.56% | 52 |
| Jan 1, 2026 | 64.94 | 64.94 | 60.00 | 62.95 | 62.95 | -0.08% | 116 |
| Dec 31, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 0.96% | 130 |
| Dec 30, 2025 | 61.04 | 63.40 | 57.80 | 62.40 | 62.40 | 3.24% | 2,651 |
| Dec 29, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 4.99% | 1,222 |
| Dec 26, 2025 | 57.50 | 57.80 | 57.50 | 57.57 | 57.57 | 4.48% | 363 |
| Dec 24, 2025 | 54.10 | 58.60 | 54.10 | 55.10 | 55.10 | -2.96% | 1,603 |
| Dec 23, 2025 | 53.65 | 57.90 | 53.58 | 56.78 | 56.78 | 0.67% | 1,658 |
| Dec 22, 2025 | 54.71 | 57.50 | 52.34 | 56.40 | 56.40 | 2.40% | 2,502 |
| Dec 19, 2025 | 57.56 | 58.90 | 54.71 | 55.08 | 55.08 | -4.31% | 1,211 |
| Dec 18, 2025 | 56.09 | 58.00 | 55.81 | 57.56 | 57.56 | 2.62% | 251 |
| Dec 17, 2025 | 58.97 | 58.97 | 56.05 | 56.09 | 56.09 | -4.61% | 311 |
| Dec 16, 2025 | 56.86 | 59.50 | 54.15 | 58.80 | 58.80 | 3.41% | 4,558 |
| Dec 15, 2025 | 59.85 | 59.85 | 56.86 | 56.86 | 56.86 | -5.00% | 907 |
| Dec 12, 2025 | 63.75 | 63.75 | 59.85 | 59.85 | 59.85 | -4.24% | 135 |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.11% | 100 |
| Dec 10, 2025 | 58.20 | 63.50 | 58.10 | 60.03 | 60.03 | -0.94% | 689 |
| Dec 9, 2025 | 60.60 | 60.60 | 60.50 | 60.60 | 60.60 | -4.84% | 584 |
| Dec 8, 2025 | 64.89 | 64.89 | 62.70 | 63.68 | 63.68 | 3.04% | 800 |
| Dec 5, 2025 | 56.02 | 61.80 | 55.92 | 61.80 | 61.80 | 4.99% | 6,247 |
| Dec 4, 2025 | 59.00 | 59.00 | 58.86 | 58.86 | 58.86 | -4.99% | 223 |
| Dec 3, 2025 | 61.04 | 61.95 | 61.04 | 61.95 | 61.95 | 1.49% | 31 |
| Dec 2, 2025 | 62.65 | 62.65 | 61.04 | 61.04 | 61.04 | - | 208 |
| Dec 1, 2025 | 63.95 | 63.95 | 60.85 | 61.04 | 61.04 | -4.63% | 1,232 |
| Nov 28, 2025 | 62.00 | 64.00 | 61.75 | 64.00 | 64.00 | -1.46% | 5,500 |
| Nov 27, 2025 | 66.15 | 68.00 | 62.00 | 64.95 | 64.95 | 0.15% | 1,363 |
| Nov 26, 2025 | 64.90 | 64.90 | 60.00 | 64.85 | 64.85 | 4.60% | 369 |
| Nov 25, 2025 | 62.00 | 62.05 | 62.00 | 62.00 | 62.00 | -4.75% | 2,129 |
| Nov 24, 2025 | 69.90 | 69.90 | 65.00 | 65.09 | 65.09 | -3.86% | 940 |
| Nov 21, 2025 | 66.55 | 67.71 | 66.55 | 67.70 | 67.70 | -3.01% | 342 |
| Nov 20, 2025 | 68.00 | 69.90 | 64.60 | 69.80 | 69.80 | 2.65% | 8,484 |
| Nov 19, 2025 | 68.25 | 70.95 | 68.00 | 68.00 | 68.00 | -4.70% | 1,850 |
| Nov 18, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 2.00% | 75 |
| Nov 17, 2025 | 71.00 | 71.00 | 65.50 | 69.95 | 69.95 | 2.94% | 4,083 |
| Nov 14, 2025 | 67.52 | 74.00 | 67.42 | 67.95 | 67.95 | -4.24% | 2,506 |
| Nov 13, 2025 | 77.45 | 77.50 | 70.75 | 70.96 | 70.96 | -4.67% | 1,947 |
| Nov 12, 2025 | 70.80 | 76.80 | 70.80 | 74.44 | 74.44 | -0.07% | 1,135 |
| Nov 11, 2025 | 75.50 | 75.50 | 68.60 | 74.49 | 74.49 | 3.46% | 2,358 |
| Nov 10, 2025 | 72.00 | 75.10 | 71.80 | 72.00 | 72.00 | -4.62% | 2,361 |
| Nov 7, 2025 | 74.00 | 76.90 | 70.50 | 75.49 | 75.49 | 2.03% | 612 |
| Nov 6, 2025 | 71.25 | 74.80 | 69.98 | 73.99 | 73.99 | 3.85% | 1,675 |
| Nov 4, 2025 | 71.25 | 71.40 | 65.00 | 71.25 | 71.25 | 4.78% | 928 |
| Nov 3, 2025 | 62.05 | 68.40 | 62.05 | 68.00 | 68.00 | 4.20% | 1,760 |
| Oct 31, 2025 | 62.49 | 65.77 | 62.49 | 65.26 | 65.26 | -0.78% | 2,720 |
| Oct 30, 2025 | 65.77 | 69.20 | 65.77 | 65.77 | 65.77 | -5.00% | 1,329 |
| Oct 29, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -5.00% | 405 |
| Oct 28, 2025 | 80.25 | 80.25 | 72.87 | 72.87 | 72.87 | -4.99% | 2,230 |
| Oct 27, 2025 | 74.10 | 81.70 | 74.10 | 76.70 | 76.70 | -1.67% | 2,319 |
| Oct 24, 2025 | 80.05 | 80.05 | 77.90 | 78.00 | 78.00 | -4.88% | 1,339 |
| Oct 23, 2025 | 78.89 | 83.00 | 77.00 | 82.00 | 82.00 | 1.95% | 1,391 |
| Oct 21, 2025 | 80.50 | 80.50 | 77.50 | 80.43 | 80.43 | -0.27% | 306 |
| Oct 20, 2025 | 80.70 | 80.90 | 77.50 | 80.65 | 80.65 | 4.67% | 2,111 |
| Oct 17, 2025 | 74.98 | 78.30 | 74.98 | 77.05 | 77.05 | 2.76% | 1,615 |
| Oct 16, 2025 | 68.42 | 75.15 | 68.42 | 74.98 | 74.98 | 4.75% | 4,338 |
| Oct 15, 2025 | 72.70 | 72.75 | 66.01 | 71.58 | 71.58 | 3.29% | 2,410 |
| Oct 14, 2025 | 69.70 | 69.70 | 64.01 | 69.30 | 69.30 | 4.27% | 2,670 |
| Oct 13, 2025 | 63.52 | 66.69 | 63.52 | 66.46 | 66.46 | 4.63% | 1,935 |
| Oct 10, 2025 | 66.71 | 68.67 | 62.30 | 63.52 | 63.52 | -2.87% | 1,271 |
| Oct 9, 2025 | 65.40 | 65.45 | 64.29 | 65.40 | 65.40 | 4.84% | 2,262 |
| Oct 8, 2025 | 62.00 | 63.04 | 57.10 | 62.38 | 62.38 | 3.90% | 4,264 |