Jagjanani Textiles Limited (BOM:532825)
India
· Delayed Price · Currency is INR 4.200
+0.370 (9.66%)
At close: Mar 10, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.81 | 3.83 | 3.79 | 3.83 | 3.83 | 0.26% | 16,706 |
| Mar 6, 2026 | 4.43 | 4.43 | 3.82 | 3.82 | 3.82 | 0.26% | 30,859 |
| Mar 5, 2026 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -4.51% | 625 |
| Mar 4, 2026 | 3.98 | 3.99 | 3.85 | 3.99 | 3.99 | -0.25% | 5,165 |
| Mar 2, 2026 | 3.80 | 4.18 | 3.80 | 4.00 | 4.00 | -15.25% | 39,141 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 3.06% | 1,026 |
| Feb 26, 2026 | 4.15 | 4.58 | 4.15 | 4.58 | 4.58 | 9.83% | 335 |
| Feb 25, 2026 | 4.17 | 4.19 | 4.17 | 4.17 | 4.17 | -6.71% | 6,621 |
| Feb 24, 2026 | 3.76 | 4.47 | 3.76 | 4.47 | 4.47 | -4.49% | 26,973 |
| Feb 23, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -2.30% | 73 |
| Feb 20, 2026 | 4.51 | 4.79 | 4.21 | 4.79 | 4.79 | 6.21% | 101 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.44 | 4.51 | 4.51 | -6.04% | 7,080 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | 9.09% | 28,344 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -7.37% | 28,623 |
| Feb 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 413 |
| Feb 13, 2026 | 4.53 | 4.85 | 4.41 | 4.75 | 4.75 | 4.86% | 579 |
| Feb 12, 2026 | 4.82 | 4.82 | 4.52 | 4.53 | 4.53 | -3.82% | 2,585 |
| Feb 11, 2026 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -2.89% | 12,473 |
| Feb 10, 2026 | 4.50 | 4.85 | 4.45 | 4.85 | 4.85 | 10.98% | 6,237 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.01 | 4.37 | 4.37 | -0.68% | 808 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.10 | 4.40 | 4.40 | - | 822 |
| Feb 5, 2026 | 4.51 | 5.25 | 4.40 | 4.40 | 4.40 | -2.22% | 9,796 |
| Feb 4, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | -0.22% | 3,634 |
| Feb 3, 2026 | 4.72 | 4.72 | 4.51 | 4.51 | 4.51 | -4.85% | 776 |
| Feb 2, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | - | 180 |
| Feb 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% | 1,942 |
| Jan 30, 2026 | 4.71 | 4.79 | 4.69 | 4.69 | 4.69 | 1.96% | 505 |
| Jan 29, 2026 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -5.74% | 2,415 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | 8.93% | 5,533 |
| Jan 27, 2026 | 4.08 | 4.48 | 4.08 | 4.48 | 4.48 | 9.27% | 3,179 |
| Jan 23, 2026 | 4.30 | 4.99 | 3.99 | 4.10 | 4.10 | -4.65% | 3,149 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.15 | 4.30 | 4.30 | -4.02% | 2,292 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 223 |
| Jan 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 15 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.00 | 4.50 | 4.50 | - | 212 |
| Jan 16, 2026 | 4.35 | 4.87 | 4.35 | 4.50 | 4.50 | 3.45% | 2,898 |
| Jan 14, 2026 | 4.15 | 4.60 | 4.15 | 4.35 | 4.35 | -5.84% | 669 |
| Jan 13, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.67% | 12,225 |
| Jan 12, 2026 | 3.81 | 4.50 | 3.81 | 4.50 | 4.50 | -4.26% | 1,325 |
| Jan 9, 2026 | 4.68 | 4.70 | 4.60 | 4.70 | 4.70 | - | 3,266 |
| Jan 8, 2026 | 4.85 | 4.97 | 4.62 | 4.70 | 4.70 | -6.19% | 14,620 |
| Jan 7, 2026 | 5.19 | 5.19 | 4.57 | 5.01 | 5.01 | 5.47% | 3,841 |
| Jan 6, 2026 | 5.20 | 5.20 | 4.31 | 4.75 | 4.75 | -5.94% | 5,296 |
| Jan 5, 2026 | 5.12 | 5.20 | 4.95 | 5.05 | 5.05 | -1.75% | 3,016 |
| Jan 2, 2026 | 5.22 | 5.22 | 4.94 | 5.14 | 5.14 | 0.19% | 7,282 |
| Jan 1, 2026 | 5.22 | 5.22 | 5.00 | 5.13 | 5.13 | 1.99% | 7,228 |
| Dec 31, 2025 | 5.14 | 5.24 | 4.86 | 5.03 | 5.03 | -2.14% | 16,304 |
| Dec 30, 2025 | 5.10 | 5.29 | 4.83 | 5.14 | 5.14 | 0.78% | 4,043 |
| Dec 29, 2025 | 5.24 | 5.34 | 4.90 | 5.10 | 5.10 | -2.67% | 14,457 |
| Dec 26, 2025 | 5.34 | 5.34 | 5.00 | 5.24 | 5.24 | -0.95% | 7,203 |
| Dec 24, 2025 | 5.28 | 5.34 | 5.27 | 5.29 | 5.29 | 5.17% | 1,383 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.02 | 5.03 | 5.03 | -6.68% | 24,165 |
| Dec 22, 2025 | 5.30 | 5.40 | 5.17 | 5.39 | 5.39 | 1.70% | 7,086 |
| Dec 19, 2025 | 5.30 | 5.30 | 5.11 | 5.30 | 5.30 | 2.32% | 3,384 |
| Dec 18, 2025 | 5.52 | 5.52 | 5.01 | 5.18 | 5.18 | -4.60% | 6,343 |
| Dec 17, 2025 | 5.48 | 5.52 | 5.27 | 5.43 | 5.43 | -1.99% | 135 |
| Dec 16, 2025 | 5.45 | 6.00 | 5.15 | 5.54 | 5.54 | 1.65% | 11,750 |
| Dec 15, 2025 | 5.49 | 5.49 | 5.21 | 5.45 | 5.45 | -0.73% | 1,884 |
| Dec 12, 2025 | 5.25 | 5.59 | 5.25 | 5.49 | 5.49 | 4.17% | 3,674 |
| Dec 11, 2025 | 5.26 | 5.59 | 5.26 | 5.27 | 5.27 | -1.68% | 8,325 |
| Dec 10, 2025 | 5.49 | 5.59 | 5.31 | 5.36 | 5.36 | -4.29% | 3,640 |
| Dec 9, 2025 | 5.22 | 5.64 | 5.20 | 5.60 | 5.60 | 7.28% | 6,758 |
| Dec 8, 2025 | 5.59 | 5.59 | 5.20 | 5.22 | 5.22 | -3.69% | 22,709 |
| Dec 5, 2025 | 5.55 | 5.64 | 5.30 | 5.42 | 5.42 | -2.69% | 9,500 |
| Dec 4, 2025 | 5.40 | 5.70 | 5.22 | 5.57 | 5.57 | 4.70% | 9,780 |
| Dec 3, 2025 | 5.61 | 5.79 | 5.30 | 5.32 | 5.32 | -5.17% | 14,009 |
| Dec 2, 2025 | 5.35 | 5.75 | 5.35 | 5.61 | 5.61 | -2.09% | 19,650 |
| Dec 1, 2025 | 5.81 | 5.81 | 5.47 | 5.73 | 5.73 | -0.35% | 5,936 |
| Nov 28, 2025 | 5.24 | 5.81 | 5.24 | 5.75 | 5.75 | 7.48% | 22,736 |
| Nov 27, 2025 | 5.59 | 5.59 | 5.35 | 5.35 | 5.35 | 0.56% | 16,304 |
| Nov 26, 2025 | 5.70 | 5.70 | 5.25 | 5.32 | 5.32 | -4.83% | 16,062 |
| Nov 25, 2025 | 5.25 | 5.83 | 5.25 | 5.59 | 5.59 | 4.29% | 16,077 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.26 | 5.36 | 5.36 | -6.29% | 60,879 |
| Nov 21, 2025 | 5.90 | 6.25 | 5.60 | 5.72 | 5.72 | -7.74% | 57,036 |
| Nov 20, 2025 | 6.24 | 6.24 | 5.88 | 6.20 | 6.20 | -0.80% | 2,609 |
| Nov 19, 2025 | 6.26 | 6.28 | 5.85 | 6.25 | 6.25 | -0.16% | 991 |
| Nov 18, 2025 | 6.20 | 6.40 | 5.90 | 6.26 | 6.26 | 1.29% | 5,096 |
| Nov 17, 2025 | 6.27 | 6.27 | 6.16 | 6.18 | 6.18 | -1.59% | 858 |
| Nov 14, 2025 | 6.20 | 6.40 | 5.92 | 6.28 | 6.28 | 0.96% | 543 |
| Nov 13, 2025 | 6.95 | 6.95 | 6.20 | 6.22 | 6.22 | -4.31% | 6,274 |
| Nov 12, 2025 | 6.48 | 6.74 | 6.14 | 6.50 | 6.50 | -0.15% | 6,805 |
| Nov 11, 2025 | 6.63 | 6.75 | 5.92 | 6.51 | 6.51 | 6.03% | 39,570 |
| Nov 10, 2025 | 6.85 | 6.85 | 6.10 | 6.14 | 6.14 | -4.51% | 13,152 |
| Nov 7, 2025 | 6.29 | 6.43 | 5.91 | 6.43 | 6.43 | 9.91% | 293,716 |
| Nov 6, 2025 | 5.49 | 5.85 | 5.32 | 5.85 | 5.85 | 9.96% | 150,289 |
| Nov 4, 2025 | 5.41 | 5.74 | 5.26 | 5.32 | 5.32 | -2.21% | 44,093 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.41 | 5.44 | 5.44 | -5.88% | 18,590 |
| Oct 31, 2025 | 5.61 | 5.80 | 5.53 | 5.78 | 5.78 | 1.76% | 1,415 |
| Oct 30, 2025 | 6.09 | 6.09 | 5.56 | 5.68 | 5.68 | -2.07% | 10,405 |
| Oct 29, 2025 | 5.64 | 5.89 | 5.64 | 5.80 | 5.80 | 2.84% | 3,843 |
| Oct 28, 2025 | 5.81 | 6.15 | 5.50 | 5.64 | 5.64 | -2.93% | 15,054 |
| Oct 27, 2025 | 5.84 | 5.84 | 5.52 | 5.81 | 5.81 | 4.50% | 14,371 |
| Oct 24, 2025 | 5.60 | 5.85 | 5.42 | 5.56 | 5.56 | -2.80% | 14,501 |
| Oct 23, 2025 | 6.20 | 6.20 | 5.62 | 5.72 | 5.72 | -4.03% | 7,687 |
| Oct 21, 2025 | 5.35 | 6.28 | 5.35 | 5.96 | 5.96 | 3.29% | 15,359 |
| Oct 20, 2025 | 5.26 | 5.88 | 5.26 | 5.77 | 5.77 | 4.34% | 22,321 |
| Oct 17, 2025 | 5.61 | 5.61 | 5.35 | 5.53 | 5.53 | -0.72% | 2,159 |
| Oct 16, 2025 | 5.30 | 5.77 | 5.30 | 5.57 | 5.57 | 3.92% | 3,019 |
| Oct 15, 2025 | 5.60 | 5.60 | 5.26 | 5.36 | 5.36 | 0.56% | 9,605 |
| Oct 14, 2025 | 5.60 | 5.60 | 5.26 | 5.33 | 5.33 | 0.57% | 240 |