Jagjanani Textiles Limited (BOM:532825)
India
· Delayed Price · Currency is INR 5.15
+0.20 (4.04%)
At close: Apr 28, 2026
Jagjanani Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | 4.04% | 109 |
| Apr 27, 2026 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | 7.14% | 856 |
| Apr 24, 2026 | 4.95 | 4.95 | 4.62 | 4.62 | 4.62 | - | 832 |
| Apr 23, 2026 | 4.69 | 4.71 | 4.62 | 4.62 | 4.62 | -1.91% | 237 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.69% | 2,790 |
| Apr 21, 2026 | 4.99 | 5.29 | 4.84 | 4.84 | 4.84 | -3.01% | 102 |
| Apr 20, 2026 | 5.00 | 5.01 | 4.95 | 4.99 | 4.99 | -7.59% | 2,478 |
| Apr 17, 2026 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | 3.25% | 8,388 |
| Apr 16, 2026 | 5.00 | 5.25 | 5.00 | 5.23 | 5.23 | 4.60% | 4,568 |
| Apr 15, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 5.04% | 14,602 |
| Apr 13, 2026 | 4.76 | 4.76 | 4.36 | 4.76 | 4.76 | - | 13,113 |
| Apr 10, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.83% | 2,106 |
| Apr 9, 2026 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | 5.49% | 122 |
| Apr 8, 2026 | 4.30 | 4.55 | 4.30 | 4.55 | 4.55 | 5.81% | 757 |
| Apr 7, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | - | 7,044 |
| Apr 6, 2026 | 3.81 | 4.30 | 3.81 | 4.30 | 4.30 | -1.60% | 3,037 |
| Apr 2, 2026 | 4.14 | 4.40 | 4.14 | 4.37 | 4.37 | 4.55% | 1,486 |
| Apr 1, 2026 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | 2 |
| Mar 30, 2026 | 3.70 | 4.30 | 3.70 | 3.80 | 3.80 | 2.70% | 22,468 |
| Mar 27, 2026 | 3.69 | 3.70 | 3.51 | 3.70 | 3.70 | 2.21% | 23,173 |
| Mar 25, 2026 | 3.51 | 3.74 | 3.51 | 3.62 | 3.62 | 3.43% | 29,350 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.20 | 3.50 | 3.50 | -10.26% | 129,728 |
| Mar 23, 2026 | 3.88 | 3.90 | 3.87 | 3.90 | 3.90 | -4.41% | 10,262 |
| Mar 20, 2026 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 7.37% | 402 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | 7 |
| Mar 18, 2026 | 4.06 | 4.06 | 3.75 | 3.77 | 3.77 | -7.60% | 6,226 |
| Mar 17, 2026 | 4.28 | 4.28 | 4.07 | 4.08 | 4.08 | 0.25% | 1,272 |
| Mar 16, 2026 | 4.09 | 4.09 | 3.72 | 4.07 | 4.07 | -3.10% | 5,451 |
| Mar 13, 2026 | 3.90 | 4.34 | 3.90 | 4.20 | 4.20 | 5.53% | 733 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 57 |
| Mar 11, 2026 | 3.70 | 4.14 | 3.70 | 4.00 | 4.00 | -4.76% | 113,778 |
| Mar 10, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 9.66% | 8,836 |
| 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 |