Jagan Lamps Limited (BOM:530711)
India
· Delayed Price · Currency is INR 54.21
+1.01 (1.90%)
At close: Apr 28, 2026
Jagan Lamps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.95 | 54.96 | 53.00 | 53.93 | 53.93 | -0.52% | 8,697 |
| Apr 28, 2026 | 53.20 | 54.90 | 53.00 | 54.21 | 54.21 | 1.90% | 1,228 |
| Apr 27, 2026 | 53.20 | 54.89 | 53.20 | 53.20 | 53.20 | - | 844 |
| Apr 24, 2026 | 56.10 | 56.10 | 52.80 | 53.20 | 53.20 | -3.75% | 2,524 |
| Apr 23, 2026 | 55.10 | 56.19 | 55.10 | 55.27 | 55.27 | -1.64% | 665 |
| Apr 22, 2026 | 55.60 | 56.89 | 55.00 | 56.19 | 56.19 | 1.06% | 1,354 |
| Apr 21, 2026 | 56.82 | 56.82 | 54.61 | 55.60 | 55.60 | 1.98% | 6,842 |
| Apr 20, 2026 | 57.11 | 57.99 | 53.50 | 54.52 | 54.52 | -0.66% | 21,113 |
| Apr 17, 2026 | 53.99 | 56.55 | 51.43 | 54.88 | 54.88 | 6.71% | 5,138 |
| Apr 16, 2026 | 55.98 | 55.98 | 50.68 | 51.43 | 51.43 | -3.18% | 3,572 |
| Apr 15, 2026 | 52.99 | 53.95 | 51.00 | 53.12 | 53.12 | 6.37% | 5,253 |
| Apr 13, 2026 | 51.99 | 51.99 | 47.80 | 49.94 | 49.94 | -4.18% | 1,743 |
| Apr 10, 2026 | 52.85 | 52.85 | 50.10 | 52.12 | 52.12 | 4.03% | 4,012 |
| Apr 9, 2026 | 51.30 | 51.30 | 48.01 | 50.10 | 50.10 | 4.09% | 3,937 |
| Apr 8, 2026 | 50.50 | 50.50 | 47.50 | 48.13 | 48.13 | 8.84% | 3,728 |
| Apr 7, 2026 | 47.69 | 47.69 | 43.80 | 44.22 | 44.22 | 3.39% | 1,733 |
| Apr 6, 2026 | 44.00 | 44.22 | 42.00 | 42.77 | 42.77 | -0.53% | 7,116 |
| Apr 2, 2026 | 42.98 | 44.00 | 40.14 | 43.00 | 43.00 | 3.94% | 2,226 |
| Apr 1, 2026 | 38.56 | 42.99 | 38.52 | 41.37 | 41.37 | 5.21% | 9,514 |
| Mar 30, 2026 | 42.00 | 42.90 | 38.30 | 39.32 | 39.32 | -11.46% | 19,102 |
| Mar 27, 2026 | 46.83 | 46.87 | 43.91 | 44.41 | 44.41 | -5.17% | 15,852 |
| Mar 25, 2026 | 49.19 | 50.50 | 46.20 | 46.83 | 46.83 | -5.26% | 14,977 |
| Mar 24, 2026 | 51.80 | 51.80 | 49.25 | 49.43 | 49.43 | -2.75% | 4,764 |
| Mar 23, 2026 | 54.45 | 54.45 | 50.00 | 50.83 | 50.83 | -0.37% | 1,897 |
| Mar 20, 2026 | 53.13 | 55.61 | 50.98 | 51.02 | 51.02 | -10.02% | 23,619 |
| Mar 19, 2026 | 56.70 | 56.70 | 55.00 | 56.70 | 56.70 | - | 215 |
| Mar 18, 2026 | 52.82 | 56.70 | 52.80 | 56.70 | 56.70 | 7.39% | 541 |
| Mar 17, 2026 | 51.50 | 53.24 | 51.50 | 52.80 | 52.80 | -0.83% | 4,840 |
| Mar 16, 2026 | 54.49 | 55.59 | 53.17 | 53.24 | 53.24 | -4.24% | 5,370 |
| Mar 13, 2026 | 54.56 | 56.99 | 54.56 | 55.60 | 55.60 | -1.56% | 2,521 |
| Mar 12, 2026 | 56.75 | 56.75 | 53.23 | 56.48 | 56.48 | -0.35% | 1,388 |
| Mar 11, 2026 | 59.50 | 59.50 | 56.27 | 56.68 | 56.68 | 0.44% | 1,135 |
| Mar 10, 2026 | 55.65 | 58.70 | 55.62 | 56.43 | 56.43 | 1.46% | 642 |
| Mar 9, 2026 | 59.95 | 59.95 | 55.40 | 55.62 | 55.62 | -7.22% | 4,634 |
| Mar 6, 2026 | 64.00 | 65.47 | 59.00 | 59.95 | 59.95 | 1.97% | 219 |
| Mar 5, 2026 | 59.98 | 59.98 | 57.20 | 58.79 | 58.79 | 3.03% | 362 |
| Mar 4, 2026 | 56.13 | 60.00 | 56.13 | 57.06 | 57.06 | 1.66% | 1,109 |
| Mar 2, 2026 | 61.99 | 62.00 | 55.42 | 56.13 | 56.13 | -7.97% | 3,042 |
| Feb 27, 2026 | 60.05 | 63.00 | 60.00 | 60.99 | 60.99 | -1.49% | 1,182 |
| Feb 26, 2026 | 60.06 | 63.65 | 59.81 | 61.91 | 61.91 | 3.60% | 1,939 |
| Feb 25, 2026 | 62.05 | 63.00 | 58.40 | 59.76 | 59.76 | -4.93% | 15,000 |
| Feb 24, 2026 | 67.43 | 67.43 | 62.60 | 62.86 | 62.86 | -2.47% | 8,336 |
| Feb 23, 2026 | 64.08 | 68.40 | 64.00 | 64.45 | 64.45 | 0.58% | 843 |
| Feb 20, 2026 | 68.50 | 68.50 | 64.00 | 64.08 | 64.08 | 0.36% | 1,244 |
| Feb 19, 2026 | 66.60 | 66.60 | 63.61 | 63.85 | 63.85 | -2.71% | 841 |
| Feb 18, 2026 | 66.94 | 66.94 | 65.00 | 65.63 | 65.63 | -0.47% | 1,088 |
| Feb 17, 2026 | 65.10 | 66.10 | 65.10 | 65.94 | 65.94 | 1.32% | 1,381 |
| Feb 16, 2026 | 66.70 | 66.70 | 65.00 | 65.08 | 65.08 | -3.54% | 2,772 |
| Feb 13, 2026 | 67.66 | 68.90 | 67.40 | 67.47 | 67.47 | -0.28% | 1,578 |
| Feb 12, 2026 | 69.00 | 70.50 | 67.10 | 67.66 | 67.66 | -1.73% | 665 |
| Feb 11, 2026 | 65.99 | 70.00 | 65.57 | 68.85 | 68.85 | 5.00% | 6,945 |
| Feb 10, 2026 | 68.47 | 68.47 | 65.01 | 65.57 | 65.57 | -0.41% | 1,424 |
| Feb 9, 2026 | 64.33 | 66.00 | 63.56 | 65.84 | 65.84 | 3.80% | 10,396 |
| Feb 6, 2026 | 62.70 | 64.80 | 62.70 | 63.43 | 63.43 | -0.60% | 239 |
| Feb 5, 2026 | 65.00 | 65.00 | 63.00 | 63.81 | 63.81 | -2.03% | 2,418 |
| Feb 4, 2026 | 67.00 | 67.00 | 63.40 | 65.13 | 65.13 | 0.26% | 1,377 |
| Feb 3, 2026 | 69.90 | 69.90 | 64.10 | 64.96 | 64.96 | -1.28% | 3,813 |
| Feb 2, 2026 | 65.80 | 69.00 | 64.00 | 65.80 | 65.80 | 2.56% | 1,023 |
| Feb 1, 2026 | 66.00 | 66.00 | 62.00 | 64.16 | 64.16 | -1.02% | 1,548 |
| Jan 30, 2026 | 65.37 | 65.70 | 64.00 | 64.82 | 64.82 | -0.84% | 1,217 |
| Jan 29, 2026 | 69.30 | 69.30 | 64.00 | 65.37 | 65.37 | -2.65% | 8,121 |
| Jan 28, 2026 | 67.31 | 69.99 | 65.31 | 67.15 | 67.15 | -0.06% | 1,344 |
| Jan 27, 2026 | 66.50 | 70.96 | 63.10 | 67.19 | 67.19 | 5.89% | 8,439 |
| Jan 23, 2026 | 63.70 | 66.90 | 62.28 | 63.45 | 63.45 | -0.36% | 2,000 |
| Jan 22, 2026 | 63.50 | 67.89 | 62.12 | 63.68 | 63.68 | 3.70% | 1,581 |
| Jan 21, 2026 | 64.00 | 64.00 | 61.00 | 61.41 | 61.41 | -4.30% | 3,273 |
| Jan 20, 2026 | 66.48 | 66.48 | 64.00 | 64.17 | 64.17 | -4.18% | 1,797 |
| Jan 19, 2026 | 67.18 | 67.18 | 64.02 | 66.97 | 66.97 | 0.37% | 797 |
| Jan 16, 2026 | 66.00 | 68.69 | 64.26 | 66.72 | 66.72 | 1.09% | 966 |
| Jan 14, 2026 | 64.79 | 66.00 | 64.00 | 66.00 | 66.00 | -0.18% | 355 |
| Jan 13, 2026 | 64.37 | 66.80 | 63.51 | 66.12 | 66.12 | 2.72% | 6,312 |
| Jan 12, 2026 | 64.94 | 66.70 | 61.11 | 64.37 | 64.37 | -0.88% | 2,090 |
| Jan 9, 2026 | 64.13 | 65.50 | 64.13 | 64.94 | 64.94 | -1.64% | 1,318 |
| Jan 8, 2026 | 67.60 | 67.90 | 65.00 | 66.02 | 66.02 | -3.15% | 1,740 |
| Jan 7, 2026 | 68.80 | 68.80 | 67.13 | 68.17 | 68.17 | 0.26% | 1,651 |
| Jan 6, 2026 | 66.40 | 68.98 | 66.40 | 67.99 | 67.99 | -1.18% | 1,734 |
| Jan 5, 2026 | 67.84 | 69.00 | 64.78 | 68.80 | 68.80 | 1.42% | 2,138 |
| Jan 2, 2026 | 69.51 | 69.51 | 67.50 | 67.84 | 67.84 | -2.68% | 5,518 |
| Jan 1, 2026 | 69.20 | 70.00 | 67.60 | 69.71 | 69.71 | 2.58% | 650 |
| Dec 31, 2025 | 68.10 | 69.69 | 67.51 | 67.96 | 67.96 | -0.06% | 1,448 |
| Dec 30, 2025 | 67.50 | 70.81 | 67.50 | 68.00 | 68.00 | -0.19% | 3,706 |
| Dec 29, 2025 | 70.00 | 70.87 | 67.36 | 68.13 | 68.13 | -2.69% | 759 |
| Dec 26, 2025 | 71.00 | 71.00 | 69.01 | 70.01 | 70.01 | -0.45% | 560 |
| Dec 24, 2025 | 71.65 | 71.65 | 69.03 | 70.33 | 70.33 | 1.14% | 523 |
| Dec 23, 2025 | 69.74 | 69.99 | 68.00 | 69.54 | 69.54 | 2.95% | 1,079 |
| Dec 22, 2025 | 68.56 | 70.00 | 67.26 | 67.55 | 67.55 | 0.49% | 1,969 |
| Dec 19, 2025 | 67.98 | 68.85 | 67.15 | 67.22 | 67.22 | -1.12% | 921 |
| Dec 18, 2025 | 67.44 | 68.60 | 66.17 | 67.98 | 67.98 | 0.80% | 906 |
| Dec 17, 2025 | 68.27 | 69.39 | 67.31 | 67.44 | 67.44 | -0.24% | 1,339 |
| Dec 16, 2025 | 69.60 | 69.60 | 67.46 | 67.60 | 67.60 | 0.21% | 624 |
| Dec 15, 2025 | 66.01 | 69.00 | 66.01 | 67.46 | 67.46 | -1.55% | 4,738 |
| Dec 12, 2025 | 68.75 | 71.11 | 68.11 | 68.52 | 68.52 | 0.60% | 3,658 |
| Dec 11, 2025 | 67.01 | 69.86 | 67.00 | 68.11 | 68.11 | -1.29% | 1,326 |
| Dec 10, 2025 | 70.70 | 71.70 | 68.90 | 69.00 | 69.00 | -0.61% | 382 |
| Dec 9, 2025 | 66.05 | 70.72 | 66.05 | 69.42 | 69.42 | 1.67% | 1,880 |
| Dec 8, 2025 | 71.90 | 71.90 | 67.00 | 68.28 | 68.28 | -3.56% | 2,813 |
| Dec 5, 2025 | 68.12 | 74.99 | 67.55 | 70.80 | 70.80 | 4.84% | 8,932 |
| Dec 4, 2025 | 71.45 | 72.50 | 65.30 | 67.53 | 67.53 | -1.76% | 4,788 |
| Dec 3, 2025 | 68.71 | 71.89 | 68.00 | 68.74 | 68.74 | -3.97% | 2,348 |
| Dec 2, 2025 | 70.15 | 72.00 | 68.00 | 71.58 | 71.58 | -1.12% | 1,912 |