Jagran Prakashan Limited JAGRAN

NSE · India · Consumer Services

INR 61.50-0.80 (-1.28%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 61.55	-1.20%	INR 61.46	INR 61.84	INR 61.20	207.08K
2026-09-30	INR 62.30	+0.47%	INR 62.05	INR 62.99	INR 62.00	103.13K
2026-09-29	INR 62.01	-0.06%	INR 62.23	INR 62.40	INR 61.30	151.79K
2026-09-28	INR 62.05	-0.96%	INR 62.65	INR 62.66	INR 61.85	125.82K
2026-09-25	INR 62.65	-0.38%	INR 62.99	INR 62.99	INR 62.20	224.63K
2026-09-24	INR 62.89	-0.82%	INR 63.00	INR 63.40	INR 62.50	133.07K
2026-09-23	INR 63.41	+1.55%	INR 62.89	INR 64.00	INR 62.11	259.84K
2026-09-22	INR 62.44	-0.14%	INR 62.90	INR 62.94	INR 62.01	109.72K
2026-09-21	INR 62.53	+0.27%	INR 62.60	INR 62.65	INR 61.80	143.00K
2026-09-18	INR 62.36	+0.65%	INR 62.50	INR 62.50	INR 61.50	110.74K
2026-09-17	INR 61.96	+1.21%	INR 61.62	INR 62.00	INR 61.25	85.94K
2026-09-16	INR 61.22	-0.81%	INR 61.90	INR 62.78	INR 60.95	169.56K
2026-09-15	INR 61.72	-0.60%	INR 62.08	INR 62.93	INR 61.32	189.79K
2026-09-14	INR 62.09	0.00%	INR 62.09	INR 62.09	INR 62.09	0
2026-09-11	INR 62.09	+0.13%	INR 62.02	INR 62.56	INR 61.50	143.14K
2026-09-10	INR 62.01	-0.55%	INR 62.30	INR 62.75	INR 61.36	268.36K
2026-09-09	INR 62.35	-0.30%	INR 62.54	INR 62.74	INR 61.97	154.32K
2026-09-08	INR 62.54	+1.18%	INR 62.00	INR 63.00	INR 61.66	284.04K
2026-09-07	INR 61.81	+1.36%	INR 61.40	INR 62.00	INR 60.82	252.14K
2026-09-04	INR 60.98	-0.41%	INR 61.49	INR 61.59	INR 60.93	247.38K
2026-09-03	INR 61.23	+0.33%	INR 61.44	INR 61.49	INR 61.02	131.12K
2026-09-02	INR 61.03	-0.23%	INR 61.41	INR 61.44	INR 60.80	189.91K
2026-09-01	INR 61.17	+0.15%	INR 61.43	INR 61.61	INR 60.87	163.41K
2026-08-31	INR 61.08	-0.36%	INR 61.73	INR 61.80	INR 60.90	280.79K
2026-08-28	INR 61.30	-0.62%	INR 61.80	INR 62.02	INR 61.20	132.77K
2026-08-27	INR 61.68	-0.10%	INR 62.09	INR 62.19	INR 61.48	106.55K
2026-08-26	INR 61.74	+0.15%	INR 61.50	INR 62.18	INR 61.47	117.87K
2026-08-25	INR 61.65	-0.47%	INR 62.00	INR 62.20	INR 61.41	154.52K
2026-08-24	INR 61.94	-0.03%	INR 62.42	INR 62.58	INR 61.69	182.35K
2026-08-21	INR 61.96	+0.28%	INR 62.20	INR 62.20	INR 61.45	217.58K
2026-08-20	INR 61.79	+0.41%	INR 62.19	INR 62.30	INR 61.23	248.88K
2026-08-19	INR 61.54	-0.03%	INR 61.31	INR 61.93	INR 61.31	121.41K
2026-08-18	INR 61.56	-0.58%	INR 61.92	INR 62.28	INR 61.40	184.65K
2026-08-17	INR 61.92	-0.86%	INR 62.93	INR 63.19	INR 61.77	262.70K
2026-08-14	INR 62.46	-0.73%	INR 63.37	INR 63.41	INR 62.30	182.93K
2026-08-13	INR 62.92	-0.99%	INR 63.70	INR 63.70	INR 62.51	180.95K
2026-08-12	INR 63.55	-0.08%	INR 63.90	INR 64.20	INR 63.00	144.33K
2026-08-11	INR 63.60	+0.82%	INR 63.46	INR 63.74	INR 63.03	168.86K
2026-08-10	INR 63.08	-0.60%	INR 63.50	INR 63.58	INR 62.80	295.27K
2026-08-07	INR 63.46	+1.08%	INR 62.60	INR 63.59	INR 62.56	210.76K
2026-08-06	INR 62.78	-0.11%	INR 63.09	INR 63.30	INR 62.60	188.88K
2026-08-05	INR 62.85	-0.27%	INR 63.90	INR 63.90	INR 62.70	197.20K
2026-08-04	INR 63.02	+0.22%	INR 63.35	INR 63.40	INR 62.72	243.40K
2026-08-03	INR 62.88	-1.46%	INR 64.20	INR 64.50	INR 62.80	361.40K
2026-07-31	INR 63.81	+0.19%	INR 63.97	INR 64.13	INR 63.25	179.72K
2026-07-30	INR 63.69	+1.82%	INR 62.97	INR 63.90	INR 62.47	219.08K
2026-07-29	INR 62.55	+0.61%	INR 62.23	INR 63.16	INR 62.00	224.46K
2026-07-28	INR 62.17	-0.22%	INR 62.58	INR 62.75	INR 61.90	194.38K
2026-07-27	INR 62.31	-0.86%	INR 63.49	INR 63.69	INR 62.10	178.01K
2026-07-24	INR 62.85	+1.44%	INR 62.00	INR 63.10	INR 61.81	170.24K
2026-07-23	INR 61.96	-1.70%	INR 62.75	INR 63.40	INR 61.85	697.52K
2026-07-22	INR 63.03	+0.08%	INR 63.34	INR 63.43	INR 62.65	136.21K
2026-07-21	INR 62.98	+0.11%	INR 63.48	INR 63.48	INR 62.76	153.61K
2026-07-20	INR 62.91	-0.47%	INR 63.21	INR 63.39	INR 62.80	159.34K
2026-07-17	INR 63.21	+0.21%	INR 63.08	INR 63.54	INR 62.90	129.41K
2026-07-16	INR 63.08	-0.39%	INR 63.33	INR 63.81	INR 62.91	290.99K
2026-07-15	INR 63.33	-0.09%	INR 63.40	INR 64.24	INR 63.25	246.00K
2026-07-14	INR 63.39	-0.80%	INR 63.90	INR 64.14	INR 63.30	134.12K
2026-07-13	INR 63.90	-0.02%	INR 63.70	INR 64.56	INR 63.26	191.90K
2026-07-10	INR 63.91	+0.17%	INR 63.86	INR 64.54	INR 63.80	192.22K
2026-07-09	INR 63.80	+0.62%	INR 63.70	INR 64.67	INR 62.66	282.05K
2026-07-08	INR 63.41	-0.91%	INR 63.75	INR 63.99	INR 62.52	212.52K
2026-07-07	INR 63.99	-0.23%	INR 64.20	INR 64.42	INR 63.80	105.98K
2026-07-06	INR 64.14	-1.23%	INR 64.99	INR 65.25	INR 63.95	211.05K
2026-07-03	INR 64.94	+0.59%	INR 64.61	INR 65.18	INR 64.00	275.51K
2026-07-02	INR 64.56	+0.34%	INR 64.40	INR 64.90	INR 63.87	267.54K
2026-07-01	INR 64.34	-0.26%	INR 65.39	INR 65.39	INR 63.96	206.05K
2026-06-30	INR 64.51	-0.02%	INR 64.75	INR 64.89	INR 63.84	185.85K
2026-06-29	INR 64.52	-1.03%	INR 64.80	INR 65.09	INR 64.30	144.56K
2026-06-26	INR 65.19	0.00%	INR 65.19	INR 65.19	INR 65.19	0
2026-06-25	INR 65.19	-0.67%	INR 66.00	INR 66.00	INR 64.81	150.39K
2026-06-24	INR 65.63	-0.08%	INR 65.37	INR 65.91	INR 64.97	128.37K
2026-06-23	INR 65.68	+0.74%	INR 65.48	INR 66.18	INR 64.86	278.68K
2026-06-22	INR 65.20	-1.27%	INR 66.70	INR 66.70	INR 65.00	233.95K
2026-06-19	INR 66.04	-0.02%	INR 66.30	INR 66.49	INR 65.80	238.09K
2026-06-18	INR 66.05	+0.81%	INR 65.52	INR 66.50	INR 65.52	287.13K
2026-06-17	INR 65.52	+1.68%	INR 64.60	INR 65.70	INR 64.50	297.32K
2026-06-16	INR 64.44	+1.00%	INR 63.80	INR 64.77	INR 63.80	281.12K
2026-06-15	INR 63.80	+2.10%	INR 63.50	INR 64.05	INR 63.31	391.96K
2026-06-12	INR 62.49	+1.56%	INR 61.70	INR 62.89	INR 61.70	290.72K
2026-06-11	INR 61.53	-1.74%	INR 62.40	INR 62.49	INR 61.35	416.57K
2026-06-10	INR 62.62	-2.23%	INR 64.03	INR 64.40	INR 62.40	536.41K
2026-06-09	INR 64.05	+1.04%	INR 63.89	INR 64.62	INR 63.39	449.67K
2026-06-08	INR 63.39	-5.09%	INR 65.98	INR 66.04	INR 63.11	1.03M
2026-06-05	INR 66.79	-14.59%	INR 68.10	INR 68.33	INR 66.28	1.63M
2026-06-04	INR 78.20	+0.98%	INR 77.50	INR 78.50	INR 77.01	3.51M
2026-06-03	INR 77.44	+0.58%	INR 78.20	INR 78.90	INR 77.11	2.98M
2026-06-02	INR 76.99	+0.86%	INR 76.00	INR 77.21	INR 75.65	1.67M
2026-06-01	INR 76.33	+1.87%	INR 77.04	INR 77.41	INR 75.67	1.42M
2026-05-29	INR 74.93	+6.97%	INR 75.25	INR 78.30	INR 74.48	7.08M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 61.55	-1.20%	INR 61.46	INR 61.84	INR 61.20	207.08K
2026-09-30	INR 62.30	+0.47%	INR 62.05	INR 62.99	INR 62.00	103.13K
2026-09-29	INR 62.01	-0.06%	INR 62.23	INR 62.40	INR 61.30	151.79K
2026-09-28	INR 62.05	-0.96%	INR 62.65	INR 62.66	INR 61.85	125.82K
2026-09-25	INR 62.65	-0.38%	INR 62.99	INR 62.99	INR 62.20	224.63K
2026-09-24	INR 62.89	-0.82%	INR 63.00	INR 63.40	INR 62.50	133.07K
2026-09-23	INR 63.41	+1.55%	INR 62.89	INR 64.00	INR 62.11	259.84K
2026-09-22	INR 62.44	-0.14%	INR 62.90	INR 62.94	INR 62.01	109.72K
2026-09-21	INR 62.53	+0.27%	INR 62.60	INR 62.65	INR 61.80	143.00K
2026-09-18	INR 62.36	+0.65%	INR 62.50	INR 62.50	INR 61.50	110.74K
2026-09-17	INR 61.96	+1.21%	INR 61.62	INR 62.00	INR 61.25	85.94K
2026-09-16	INR 61.22	-0.81%	INR 61.90	INR 62.78	INR 60.95	169.56K
2026-09-15	INR 61.72	-0.60%	INR 62.08	INR 62.93	INR 61.32	189.79K
2026-09-14	INR 62.09	0.00%	INR 62.09	INR 62.09	INR 62.09	0
2026-09-11	INR 62.09	+0.13%	INR 62.02	INR 62.56	INR 61.50	143.14K
2026-09-10	INR 62.01	-0.55%	INR 62.30	INR 62.75	INR 61.36	268.36K
2026-09-09	INR 62.35	-0.30%	INR 62.54	INR 62.74	INR 61.97	154.32K
2026-09-08	INR 62.54	+1.18%	INR 62.00	INR 63.00	INR 61.66	284.04K
2026-09-07	INR 61.81	+1.36%	INR 61.40	INR 62.00	INR 60.82	252.14K
2026-09-04	INR 60.98	-0.41%	INR 61.49	INR 61.59	INR 60.93	247.38K
2026-09-03	INR 61.23	+0.33%	INR 61.44	INR 61.49	INR 61.02	131.12K
2026-09-02	INR 61.03	-0.23%	INR 61.41	INR 61.44	INR 60.80	189.91K
2026-09-01	INR 61.17	+0.15%	INR 61.43	INR 61.61	INR 60.87	163.41K
2026-08-31	INR 61.08	-0.36%	INR 61.73	INR 61.80	INR 60.90	280.79K
2026-08-28	INR 61.30	-0.62%	INR 61.80	INR 62.02	INR 61.20	132.77K
2026-08-27	INR 61.68	-0.10%	INR 62.09	INR 62.19	INR 61.48	106.55K
2026-08-26	INR 61.74	+0.15%	INR 61.50	INR 62.18	INR 61.47	117.87K
2026-08-25	INR 61.65	-0.47%	INR 62.00	INR 62.20	INR 61.41	154.52K
2026-08-24	INR 61.94	-0.03%	INR 62.42	INR 62.58	INR 61.69	182.35K
2026-08-21	INR 61.96	+0.28%	INR 62.20	INR 62.20	INR 61.45	217.58K
2026-08-20	INR 61.79	+0.41%	INR 62.19	INR 62.30	INR 61.23	248.88K
2026-08-19	INR 61.54	-0.03%	INR 61.31	INR 61.93	INR 61.31	121.41K
2026-08-18	INR 61.56	-0.58%	INR 61.92	INR 62.28	INR 61.40	184.65K
2026-08-17	INR 61.92	-0.86%	INR 62.93	INR 63.19	INR 61.77	262.70K
2026-08-14	INR 62.46	-0.73%	INR 63.37	INR 63.41	INR 62.30	182.93K
2026-08-13	INR 62.92	-0.99%	INR 63.70	INR 63.70	INR 62.51	180.95K
2026-08-12	INR 63.55	-0.08%	INR 63.90	INR 64.20	INR 63.00	144.33K
2026-08-11	INR 63.60	+0.82%	INR 63.46	INR 63.74	INR 63.03	168.86K
2026-08-10	INR 63.08	-0.60%	INR 63.50	INR 63.58	INR 62.80	295.27K
2026-08-07	INR 63.46	+1.08%	INR 62.60	INR 63.59	INR 62.56	210.76K
2026-08-06	INR 62.78	-0.11%	INR 63.09	INR 63.30	INR 62.60	188.88K
2026-08-05	INR 62.85	-0.27%	INR 63.90	INR 63.90	INR 62.70	197.20K
2026-08-04	INR 63.02	+0.22%	INR 63.35	INR 63.40	INR 62.72	243.40K
2026-08-03	INR 62.88	-1.46%	INR 64.20	INR 64.50	INR 62.80	361.40K
2026-07-31	INR 63.81	+0.19%	INR 63.97	INR 64.13	INR 63.25	179.72K
2026-07-30	INR 63.69	+1.82%	INR 62.97	INR 63.90	INR 62.47	219.08K
2026-07-29	INR 62.55	+0.61%	INR 62.23	INR 63.16	INR 62.00	224.46K
2026-07-28	INR 62.17	-0.22%	INR 62.58	INR 62.75	INR 61.90	194.38K
2026-07-27	INR 62.31	-0.86%	INR 63.49	INR 63.69	INR 62.10	178.01K
2026-07-24	INR 62.85	+1.44%	INR 62.00	INR 63.10	INR 61.81	170.24K
2026-07-23	INR 61.96	-1.70%	INR 62.75	INR 63.40	INR 61.85	697.52K
2026-07-22	INR 63.03	+0.08%	INR 63.34	INR 63.43	INR 62.65	136.21K
2026-07-21	INR 62.98	+0.11%	INR 63.48	INR 63.48	INR 62.76	153.61K
2026-07-20	INR 62.91	-0.47%	INR 63.21	INR 63.39	INR 62.80	159.34K
2026-07-17	INR 63.21	+0.21%	INR 63.08	INR 63.54	INR 62.90	129.41K
2026-07-16	INR 63.08	-0.39%	INR 63.33	INR 63.81	INR 62.91	290.99K
2026-07-15	INR 63.33	-0.09%	INR 63.40	INR 64.24	INR 63.25	246.00K
2026-07-14	INR 63.39	-0.80%	INR 63.90	INR 64.14	INR 63.30	134.12K
2026-07-13	INR 63.90	-0.02%	INR 63.70	INR 64.56	INR 63.26	191.90K
2026-07-10	INR 63.91	+0.17%	INR 63.86	INR 64.54	INR 63.80	192.22K
2026-07-09	INR 63.80	+0.62%	INR 63.70	INR 64.67	INR 62.66	282.05K
2026-07-08	INR 63.41	-0.91%	INR 63.75	INR 63.99	INR 62.52	212.52K
2026-07-07	INR 63.99	-0.23%	INR 64.20	INR 64.42	INR 63.80	105.98K
2026-07-06	INR 64.14	-1.23%	INR 64.99	INR 65.25	INR 63.95	211.05K
2026-07-03	INR 64.94	+0.59%	INR 64.61	INR 65.18	INR 64.00	275.51K
2026-07-02	INR 64.56	+0.34%	INR 64.40	INR 64.90	INR 63.87	267.54K
2026-07-01	INR 64.34	-0.26%	INR 65.39	INR 65.39	INR 63.96	206.05K
2026-06-30	INR 64.51	-0.02%	INR 64.75	INR 64.89	INR 63.84	185.85K
2026-06-29	INR 64.52	-1.03%	INR 64.80	INR 65.09	INR 64.30	144.56K
2026-06-26	INR 65.19	0.00%	INR 65.19	INR 65.19	INR 65.19	0
2026-06-25	INR 65.19	-0.67%	INR 66.00	INR 66.00	INR 64.81	150.39K
2026-06-24	INR 65.63	-0.08%	INR 65.37	INR 65.91	INR 64.97	128.37K
2026-06-23	INR 65.68	+0.74%	INR 65.48	INR 66.18	INR 64.86	278.68K
2026-06-22	INR 65.20	-1.27%	INR 66.70	INR 66.70	INR 65.00	233.95K
2026-06-19	INR 66.04	-0.02%	INR 66.30	INR 66.49	INR 65.80	238.09K
2026-06-18	INR 66.05	+0.81%	INR 65.52	INR 66.50	INR 65.52	287.13K
2026-06-17	INR 65.52	+1.68%	INR 64.60	INR 65.70	INR 64.50	297.32K
2026-06-16	INR 64.44	+1.00%	INR 63.80	INR 64.77	INR 63.80	281.12K
2026-06-15	INR 63.80	+2.10%	INR 63.50	INR 64.05	INR 63.31	391.96K
2026-06-12	INR 62.49	+1.56%	INR 61.70	INR 62.89	INR 61.70	290.72K
2026-06-11	INR 61.53	-1.74%	INR 62.40	INR 62.49	INR 61.35	416.57K
2026-06-10	INR 62.62	-2.23%	INR 64.03	INR 64.40	INR 62.40	536.41K
2026-06-09	INR 64.05	+1.04%	INR 63.89	INR 64.62	INR 63.39	449.67K
2026-06-08	INR 63.39	-5.09%	INR 65.98	INR 66.04	INR 63.11	1.03M
2026-06-05	INR 66.79	-14.59%	INR 68.10	INR 68.33	INR 66.28	1.63M
2026-06-04	INR 78.20	+0.98%	INR 77.50	INR 78.50	INR 77.01	3.51M
2026-06-03	INR 77.44	+0.58%	INR 78.20	INR 78.90	INR 77.11	2.98M
2026-06-02	INR 76.99	+0.86%	INR 76.00	INR 77.21	INR 75.65	1.67M
2026-06-01	INR 76.33	+1.87%	INR 77.04	INR 77.41	INR 75.67	1.42M
2026-05-29	INR 74.93	+6.97%	INR 75.25	INR 78.30	INR 74.48	7.08M