NSE - Delayed Quote INR

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS)

204.37
-6.03
(-2.87%)
At close: May 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025204.00207.79201.35204.37204.37227,795
May 8, 2025221.58225.47207.40210.40210.40241,574
May 7, 2025232.58232.80218.10219.82219.82390,947
May 6, 2025248.79248.88235.00240.58240.58174,870
May 5, 2025240.00252.00238.20249.91249.91292,395
May 2, 2025225.50245.00225.50236.15236.15342,657
Apr 30, 2025226.00232.84222.05224.96224.96153,359
Apr 29, 2025233.88235.37226.95227.46227.4690,717
Apr 28, 2025237.00237.00226.72232.70232.70338,169
Apr 25, 2025249.50267.00231.55240.99240.994,131,662
Apr 24, 2025222.15244.00222.15239.31239.31266,030
Apr 23, 2025228.60230.99223.20224.07224.0779,649
Apr 22, 2025227.88230.00223.35226.06226.0651,910
Apr 21, 2025225.00235.00222.86227.28227.28109,458
Apr 17, 2025220.60223.93218.10222.13222.1343,815
Apr 16, 2025220.90222.60218.55219.84219.8447,390
Apr 15, 2025214.88221.30214.88219.39219.3956,335
Apr 11, 2025204.00215.00204.00210.72210.72162,461
Apr 9, 2025205.15207.90200.00200.61200.6161,342
Apr 8, 2025206.35219.90204.25208.87208.8798,798
Apr 7, 2025198.00211.21192.85202.88202.88103,290
Apr 4, 2025235.00235.30210.00215.82215.82212,237
Apr 3, 2025227.00243.65226.43233.53233.53217,120
Apr 2, 2025217.50230.97214.60227.84227.84128,611
Apr 1, 2025217.90220.28211.21217.04217.0488,625
Mar 28, 2025223.00225.10215.05217.20217.20102,476
Mar 27, 2025214.40225.00210.61222.50222.50215,962
Mar 26, 2025212.99218.18209.60211.05211.0568,802
Mar 25, 2025222.60225.00212.13213.81213.81103,570
Mar 24, 2025222.79226.78219.59221.55221.55101,078
Mar 21, 2025224.15228.95222.00222.70222.70103,903
Mar 20, 2025223.00227.08217.25223.25223.2592,216
Mar 19, 2025216.90225.51215.30221.25221.25108,966
Mar 18, 2025205.56205.56205.56205.56205.56-
Mar 17, 2025202.50208.95201.99205.56205.56102,378
Mar 13, 2025208.50212.19203.16204.96204.9668,179
Mar 12, 2025210.95212.99206.48209.59209.59112,983
Mar 11, 2025208.10211.93205.10208.18208.1877,819
Mar 10, 2025218.00223.90212.05212.84212.8446,917
Mar 7, 2025216.50221.59216.50220.22220.2267,853
Mar 6, 2025215.61220.00215.61216.99216.9969,603
Mar 5, 2025209.55218.02209.55215.47215.4780,406
Mar 4, 2025199.80211.89197.56209.75209.75112,275
Mar 3, 2025206.80213.05196.36202.88202.88173,466
Feb 28, 2025210.80211.14202.01206.30206.30150,838
Feb 27, 2025214.45217.89209.97214.35214.35155,663
Feb 25, 2025214.35221.36210.90212.68212.68133,904
Feb 24, 2025215.90217.40210.03214.25214.25326,538
Feb 21, 2025218.35228.00217.41219.64219.64186,187
Feb 20, 2025214.95227.39213.50218.35218.35221,163
Feb 19, 2025215.90224.79207.65214.14214.14198,623
Feb 18, 2025220.80224.20210.60215.10215.10217,912
Feb 17, 2025228.95231.10216.00220.77220.77363,869
Feb 14, 2025230.90237.00223.28229.75229.75335,467
Feb 13, 2025238.50247.45225.60228.50228.50353,964
Feb 12, 2025221.50254.00210.81241.61241.611,024,049
Feb 11, 2025244.95252.00218.75220.52220.52451,205
Feb 10, 2025270.00274.81239.20242.25242.25489,287
Feb 7, 2025273.49284.36264.00266.65266.65532,596
Feb 6, 2025253.95279.95250.45273.48273.48708,256
Feb 5, 2025262.80267.56250.00250.96250.96152,631
Feb 4, 2025263.03276.00253.81258.91258.91285,584
Feb 3, 2025250.88269.00246.28258.23258.23564,282
Feb 1, 2025245.00254.00240.01247.47247.47167,587
Jan 31, 2025245.30262.00239.50249.60249.60273,425
Jan 30, 2025238.60263.90233.70248.90248.90607,201
Jan 29, 2025220.80244.75220.65241.05241.05339,275
Jan 28, 2025215.55232.60199.50222.45222.45948,140
Jan 27, 2025245.05245.05209.35213.30213.30474,684
Jan 24, 2025255.00266.00241.10244.55244.551,128,589
Jan 23, 2025244.65273.00235.20254.90254.904,002,672
Jan 22, 2025224.40232.00222.70228.25228.25188,343
Jan 21, 2025230.85236.55218.10221.10221.10114,479
Jan 20, 2025219.00234.40212.95231.30231.30105,492
Jan 17, 2025222.05228.80215.80217.70217.70104,598
Jan 16, 2025214.00230.00212.00222.95222.95119,900
Jan 15, 2025218.40225.00206.00210.75210.75152,441
Jan 14, 2025200.00224.00200.00215.25215.25228,371
Jan 13, 2025212.00222.55196.35201.05201.05302,372
Jan 10, 2025229.10232.55211.45213.70213.70210,119
Jan 9, 2025243.95243.95230.00231.40231.40134,079
Jan 8, 2025 2.5:1 Stock Splits
Jan 8, 2025259.05259.95243.65247.30247.3095,444
Jan 7, 2025250.80265.92249.02260.80260.80336,545
Jan 6, 2025266.30266.30244.06248.30248.30223,627
Jan 3, 2025266.80278.00260.44262.42262.42306,802
Jan 2, 2025258.04271.20254.32264.44264.44227,890
Jan 1, 2025244.34261.94244.32259.76259.76332,975
Dec 31, 2024239.18246.42233.70244.34244.34176,155
Dec 30, 2024257.58265.78234.40239.22239.22420,960
Dec 27, 2024245.60259.60242.86255.86255.86234,087
Dec 26, 2024254.30255.16245.60246.56246.56131,165
Dec 24, 2024259.60267.98252.24254.66254.66140,472
Dec 23, 2024265.64265.64255.38258.58258.58155,880
Dec 20, 2024278.04279.36261.60263.04263.04171,035
Dec 19, 2024274.00278.80266.44275.32275.32155,672
Dec 18, 2024288.20291.98273.24275.22275.22210,295
Dec 17, 2024282.80291.20282.00285.40285.40469,802
Dec 16, 2024269.54282.00268.14280.34280.34436,420
Dec 13, 2024264.00271.60258.98268.98268.98238,590
Dec 12, 2024272.78272.78263.96265.16265.16101,892
Dec 11, 2024265.88279.58264.26271.34271.34427,692
Dec 10, 2024275.60282.00260.40265.26265.26371,290
Dec 9, 2024271.48276.98268.74272.92272.92174,762
Dec 6, 2024280.82284.38271.98274.36274.36212,130
Dec 5, 2024284.52292.94278.40279.94279.94349,590
Dec 4, 2024287.60290.00280.46283.42283.42296,667
Dec 3, 2024296.00306.80279.46285.64285.641,113,807
Dec 2, 2024304.80325.70292.40293.88293.881,108,082
Nov 29, 2024278.80328.04274.82304.48304.482,601,967
Nov 28, 2024268.44277.98267.38273.38273.38197,490
Nov 27, 2024278.40281.48267.30269.20269.20273,567
Nov 26, 2024273.60290.66267.66278.48278.481,396,917
Nov 25, 2024259.20274.40257.58268.40268.40993,120
Nov 22, 2024237.78262.00233.10255.08255.081,418,175
Nov 21, 2024230.40242.38227.44237.04237.04246,450
Nov 19, 2024239.06249.00226.54230.64230.64412,780
Nov 18, 2024213.40239.60213.40236.44236.44312,502
Nov 14, 2024213.44220.00210.92213.40213.40107,660
Nov 13, 2024223.64228.78210.30212.80212.80152,410
Nov 12, 2024227.52239.18218.00224.58224.58205,717
Nov 11, 2024237.28240.00225.62227.98227.98122,042
Nov 8, 2024244.00244.00230.90236.60236.60147,275
Nov 7, 2024243.10251.54235.62239.32239.32372,175
Nov 6, 2024241.86246.00234.02243.50243.50409,130
Nov 5, 2024216.40242.80214.64239.78239.781,357,380
Nov 4, 2024220.40222.26210.78215.66215.66223,587
Nov 1, 2024218.70224.00217.60219.82219.82235,850
Oct 31, 2024209.56225.60204.82217.08217.081,403,160
Oct 30, 2024184.48221.96184.00208.66208.661,411,887
Oct 29, 2024186.58188.00182.82186.76186.7649,372
Oct 28, 2024180.96190.00179.70187.80187.80116,815
Oct 25, 2024189.22189.76176.30180.44180.44266,977
Oct 24, 2024199.92199.92189.04191.10191.10737,102
Oct 23, 2024182.38196.08175.18189.34189.34246,507
Oct 22, 2024195.42197.88180.56182.48182.48228,237
Oct 21, 2024189.58199.96184.82194.92194.92810,570
Oct 18, 2024187.62189.98181.60185.70185.70120,232
Oct 17, 2024191.76192.06184.86189.38189.38437,155
Oct 16, 2024181.68182.96178.40179.76179.7650,850
Oct 15, 2024183.20185.98176.40181.68181.68112,177
Oct 14, 2024187.76193.76182.00182.90182.90171,395
Oct 11, 2024186.00189.92183.24187.76187.76118,525
Oct 10, 2024181.48189.60178.02186.44186.44312,797
Oct 9, 2024166.38198.24166.02180.74180.741,012,247
Oct 8, 2024164.00166.40160.22165.20165.20124,960
Oct 7, 2024175.06177.18158.62161.72161.72186,502
Oct 4, 2024175.92180.00169.72174.62174.62153,925
Oct 3, 2024165.60177.18164.06173.86173.86145,660
Oct 1, 2024166.40173.52166.00172.08172.08120,652
Sep 30, 2024166.24168.80162.64165.72165.7276,360
Sep 27, 2024166.38168.80163.44165.82165.82108,775
Sep 26, 2024168.66170.18165.20165.98165.9882,812
Sep 25, 2024164.40170.74163.02168.66168.66136,005
Sep 24, 2024164.00166.82163.60166.06166.06103,982
Sep 23, 2024164.54166.54164.00164.36164.3661,872
Sep 20, 2024163.60165.80162.16164.06164.0664,072
Sep 19, 2024162.40166.82153.10161.86161.86238,072
Sep 18, 2024164.30164.90162.00162.34162.3474,510
Sep 17, 2024166.40166.40163.60164.04164.0464,007
Sep 16, 2024167.60167.60162.82163.96163.96176,400
Sep 13, 2024168.46171.60161.48163.06163.06645,830
Sep 12, 2024167.60169.00160.56161.56161.56309,240
Sep 11, 2024164.80174.00164.80166.80166.80218,285
Sep 10, 2024169.36171.94163.90165.44165.44133,227
Sep 9, 2024165.52171.20160.04168.94168.94151,347
Sep 6, 2024 2 Dividend
Sep 6, 2024164.80169.50163.60165.52165.52136,532
Sep 5, 2024175.84180.74165.70166.92164.92505,752
Sep 4, 2024165.68174.40165.12172.48170.41658,125
Sep 3, 2024163.20167.08159.48165.48163.50274,330
Sep 2, 2024164.90168.40158.42161.94160.00157,227
Aug 30, 2024161.16167.92161.16164.48162.51239,237
Aug 29, 2024166.00166.54158.68161.06159.13147,442
Aug 28, 2024164.00168.48163.24164.38162.41285,430
Aug 27, 2024168.00172.00164.02165.20163.22537,442
Aug 26, 2024151.84166.40151.84164.30162.331,234,965
Aug 23, 2024150.80153.18150.80151.40149.59124,370
Aug 22, 2024150.40155.58148.82152.10150.28196,605
Aug 21, 2024149.40154.70148.16150.90149.09254,510
Aug 20, 2024150.00153.18148.54149.22147.43152,152
Aug 19, 2024141.60152.76141.06150.00148.20186,342
Aug 16, 2024145.18149.14139.90141.34139.65119,602
Aug 14, 2024149.60149.60144.00145.18143.4456,580
Aug 13, 2024151.28151.96146.42147.34145.57296,640
Aug 12, 2024142.00154.20142.00150.90149.09185,127
Aug 9, 2024152.00152.68144.68145.98144.23277,587
Aug 8, 2024156.52158.52144.80146.44144.69422,040
Aug 7, 2024146.00162.00146.00157.94156.05572,267
Aug 6, 2024143.20151.88142.44144.54142.81270,040
Aug 5, 2024147.86158.36140.22143.58141.86200,662
Aug 2, 2024150.32155.32150.02153.22151.3874,895
Aug 1, 2024150.72158.00149.20152.60150.77140,567
Jul 31, 2024154.72154.72148.40149.94148.1482,500
Jul 30, 2024158.76163.42152.80154.46152.61111,590
Jul 29, 2024157.98161.94157.96158.58156.68123,050
Jul 26, 2024160.00163.60155.58157.98156.09775,277
Jul 25, 2024142.84158.00140.62153.10151.27515,737
Jul 24, 2024138.20144.28137.76142.08140.3862,052
Jul 23, 2024137.96142.34136.12138.20136.5457,072
Jul 22, 2024136.00139.44133.60137.22135.5849,962
Jul 19, 2024146.24147.66136.48138.34136.68118,752
Jul 18, 2024148.00149.02144.00145.46143.7282,325
Jul 16, 2024146.44151.68144.92147.26145.50236,507
Jul 15, 2024145.48148.00141.18145.00143.26291,882
Jul 12, 2024134.20146.12132.40144.00142.27306,275
Jul 11, 2024136.08137.24133.18133.52131.9258,110
Jul 10, 2024134.82136.80132.80135.38133.76107,947
Jul 9, 2024132.12136.00132.12134.82133.2056,467
Jul 8, 2024132.80136.20130.80132.36130.77101,815
Jul 5, 2024134.78135.34132.36133.14131.5449,610
Jul 4, 2024136.44139.92130.48132.96131.3779,855
Jul 3, 2024134.00136.80133.74136.06134.4370,710
Jul 2, 2024134.02135.68133.52134.74133.1334,440
Jul 1, 2024135.12136.20134.32135.22133.6055,182
Jun 28, 2024133.64136.50133.62135.10133.4842,430
Jun 27, 2024136.92136.92132.52133.22131.6251,837
Jun 26, 2024136.04136.96135.42136.22134.5951,070
Jun 25, 2024135.22136.80135.22136.04134.4156,217
Jun 24, 2024137.20137.96135.34136.12134.49101,715
Jun 21, 2024137.18137.18134.90135.94134.3161,677
Jun 20, 2024136.52136.52134.80135.26133.6441,532
Jun 19, 2024136.42138.90134.52135.82134.19189,382
Jun 18, 2024137.74138.88135.22136.18134.5572,330
Jun 14, 2024136.70138.80136.44137.68136.03104,427
Jun 13, 2024136.72138.36136.24136.70135.0643,637
Jun 12, 2024134.32138.78134.00136.38134.7563,162
Jun 11, 2024135.02137.08132.36133.88132.2835,865
Jun 10, 2024136.00138.06134.06135.08133.4639,475
Jun 7, 2024133.30138.18133.18134.04132.4390,627
Jun 6, 2024130.80136.00128.56131.36129.7978,935
Jun 5, 2024120.16131.60116.84130.50128.94111,290
Jun 4, 2024131.90131.90110.00120.16118.72109,735
Jun 3, 2024133.04134.38129.12129.96128.4051,277
May 31, 2024134.00136.86127.00130.44128.88133,232
May 30, 2024137.22137.22130.40132.92131.3362,912
May 29, 2024135.12139.00134.20137.22135.5844,260
May 28, 2024134.88136.38133.20135.12133.5063,842
May 27, 2024137.40138.08132.78133.80132.2074,007
May 24, 2024133.36140.00133.36136.86135.22111,997
May 23, 2024137.86139.20131.96132.86131.2757,797
May 22, 2024140.66141.14136.04137.52135.8792,250
May 21, 2024141.92141.92136.14140.46138.78121,955
May 17, 2024138.26144.80138.26143.08141.37336,515
May 16, 2024131.92144.80128.42135.60133.98448,630
May 15, 2024131.64134.18129.20130.54128.9855,147
May 14, 2024129.68132.78129.06129.70128.1520,497
May 13, 2024130.88131.60125.98129.86128.3019,560
May 10, 2024130.30130.80128.00129.04127.4922,135
May 9, 2024134.38134.38128.50129.98128.4233,460

Related Tickers

NOVARTIND.BO Novartis India Limited
804.10
+0.84%
 
GUJTHEM.NS Gujarat Themis Biosyn Limited
269.35
+1.97%
 
VIKRAMTH.BO Vikram Thermo (India) Limited
170.65
-0.29%
 
INDOCO.NS Indoco Remedies Limited
241.16
+0.22%
 
WINDLAS.NS Windlas Biotech Limited
982.55
-1.01%
 
FDC.NS FDC Limited
429.55
+0.10%
 
APLLTD.NS Alembic Pharmaceuticals Limited
900.75
-0.16%
 
INDSWFTLAB.NS Ind-Swift Laboratories Limited
70.29
+0.23%
 
BROOKS.NS Brooks Laboratories Limited
130.97
+1.97%
 
BLISSGVS.NS Bliss GVS Pharma Limited
111.84
-0.21%