Jagsonpal Pharmaceuticals Ltd. JAGSNPHARM
NSE · India · Health Technology
INR 232.49-5.25 (-2.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 231.73 | -2.53% | INR 237.74 | INR 238.01 | INR 225.46 | 144.35K |
| 2026-09-30 | INR 237.74 | +1.29% | INR 237.99 | INR 246.00 | INR 232.00 | 282.63K |
| 2026-09-29 | INR 234.71 | -2.62% | INR 239.02 | INR 240.87 | INR 232.30 | 93.10K |
| 2026-09-28 | INR 241.02 | -0.52% | INR 241.76 | INR 246.53 | INR 237.11 | 452.12K |
| 2026-09-25 | INR 242.29 | -0.69% | INR 247.67 | INR 251.00 | INR 241.06 | 565.22K |
| 2026-09-24 | INR 243.97 | +8.13% | INR 227.90 | INR 249.84 | INR 226.76 | 9.25M |
| 2026-09-23 | INR 225.63 | -0.02% | INR 227.00 | INR 228.40 | INR 221.44 | 54.99K |
| 2026-09-22 | INR 225.68 | -0.50% | INR 226.81 | INR 230.09 | INR 224.10 | 29.11K |
| 2026-09-21 | INR 226.81 | -0.70% | INR 230.00 | INR 231.88 | INR 226.00 | 50.28K |
| 2026-09-18 | INR 228.42 | +0.52% | INR 228.78 | INR 230.49 | INR 226.00 | 48.99K |
| 2026-09-17 | INR 227.24 | -0.46% | INR 228.47 | INR 228.84 | INR 221.80 | 43.80K |
| 2026-09-16 | INR 228.28 | +1.08% | INR 224.70 | INR 230.95 | INR 217.81 | 56.47K |
| 2026-09-15 | INR 225.83 | -3.03% | INR 234.60 | INR 234.99 | INR 223.16 | 57.01K |
| 2026-09-14 | INR 232.89 | 0.00% | INR 232.89 | INR 232.89 | INR 232.89 | 0 |
| 2026-09-11 | INR 232.89 | -0.04% | INR 229.21 | INR 234.60 | INR 228.01 | 51.42K |
| 2026-09-10 | INR 232.99 | -1.02% | INR 235.39 | INR 239.17 | INR 231.11 | 47.33K |
| 2026-09-09 | INR 235.39 | -0.98% | INR 236.00 | INR 239.38 | INR 229.02 | 69.85K |
| 2026-09-08 | INR 237.72 | -0.56% | INR 239.51 | INR 241.33 | INR 236.10 | 59.50K |
| 2026-09-07 | INR 239.06 | -1.24% | INR 242.06 | INR 247.96 | INR 237.20 | 59.71K |
| 2026-09-04 | INR 242.06 | -0.40% | INR 242.00 | INR 243.18 | INR 238.81 | 96.23K |
| 2026-09-03 | INR 243.02 | +2.53% | INR 237.40 | INR 249.57 | INR 237.01 | 300.34K |
| 2026-09-02 | INR 237.03 | -1.09% | INR 239.49 | INR 239.55 | INR 235.50 | 58.88K |
| 2026-09-01 | INR 239.63 | -0.50% | INR 241.00 | INR 244.38 | INR 237.31 | 64.71K |
| 2026-08-31 | INR 240.84 | +0.74% | INR 239.90 | INR 247.90 | INR 235.86 | 235.60K |
| 2026-08-28 | INR 239.06 | +0.87% | INR 237.76 | INR 242.86 | INR 236.17 | 92.23K |
| 2026-08-27 | INR 236.99 | -2.15% | INR 242.00 | INR 242.66 | INR 235.10 | 66.14K |
| 2026-08-26 | INR 242.20 | +0.32% | INR 246.90 | INR 246.90 | INR 240.00 | 76.10K |
| 2026-08-25 | INR 241.43 | +0.27% | INR 242.56 | INR 244.90 | INR 236.30 | 44.62K |
| 2026-08-24 | INR 240.77 | +1.79% | INR 239.00 | INR 248.00 | INR 238.68 | 219.00K |
| 2026-08-21 | INR 236.54 | +1.52% | INR 233.15 | INR 238.90 | INR 232.80 | 92.79K |
| 2026-08-20 | INR 232.99 | +1.18% | INR 229.54 | INR 234.13 | INR 229.54 | 68.01K |
| 2026-08-19 | INR 230.28 | -0.26% | INR 233.28 | INR 233.28 | INR 229.32 | 41.43K |
| 2026-08-18 | INR 230.89 | -1.13% | INR 233.53 | INR 241.30 | INR 229.15 | 245.50K |
| 2026-08-17 | INR 233.53 | +3.08% | INR 225.98 | INR 234.90 | INR 224.63 | 91.66K |
| 2026-08-14 | INR 226.55 | -1.51% | INR 231.70 | INR 231.95 | INR 225.55 | 35.69K |
| 2026-08-13 | INR 230.02 | +2.02% | INR 224.35 | INR 232.79 | INR 223.00 | 64.05K |
| 2026-08-12 | INR 225.47 | -2.39% | INR 230.40 | INR 231.98 | INR 224.60 | 153.44K |
| 2026-08-11 | INR 230.99 | -0.85% | INR 234.10 | INR 234.10 | INR 229.99 | 50.65K |
| 2026-08-10 | INR 232.97 | +0.76% | INR 231.50 | INR 234.79 | INR 230.35 | 62.98K |
| 2026-08-07 | INR 231.21 | -2.87% | INR 239.68 | INR 239.68 | INR 229.00 | 70.63K |
| 2026-08-06 | INR 238.05 | -0.66% | INR 238.97 | INR 244.99 | INR 233.00 | 173.71K |
| 2026-08-05 | INR 239.62 | +1.32% | INR 235.01 | INR 243.89 | INR 235.01 | 128.75K |
| 2026-08-04 | INR 236.50 | +0.48% | INR 235.25 | INR 239.55 | INR 230.21 | 111.10K |
| 2026-08-03 | INR 235.37 | +1.98% | INR 228.50 | INR 239.00 | INR 227.21 | 182.82K |
| 2026-07-31 | INR 230.80 | -2.22% | INR 234.00 | INR 236.49 | INR 226.79 | 451.99K |
| 2026-07-30 | INR 236.04 | +2.40% | INR 238.00 | INR 263.70 | INR 232.00 | 14.10M |
| 2026-07-29 | INR 230.50 | +2.87% | INR 224.55 | INR 231.90 | INR 223.21 | 77.10K |
| 2026-07-28 | INR 224.06 | -2.42% | INR 229.00 | INR 229.56 | INR 222.46 | 39.19K |
| 2026-07-27 | INR 229.61 | +3.61% | INR 221.61 | INR 232.00 | INR 217.18 | 68.56K |
| 2026-07-24 | INR 221.61 | +1.74% | INR 217.30 | INR 223.85 | INR 214.24 | 35.04K |
| 2026-07-23 | INR 217.82 | -1.07% | INR 217.99 | INR 220.25 | INR 216.35 | 53.14K |
| 2026-07-22 | INR 220.18 | -0.85% | INR 222.95 | INR 224.99 | INR 218.55 | 63.43K |
| 2026-07-21 | INR 222.06 | -0.43% | INR 222.80 | INR 226.16 | INR 220.15 | 44.37K |
| 2026-07-20 | INR 223.02 | -0.47% | INR 224.50 | INR 229.24 | INR 221.01 | 54.59K |
| 2026-07-17 | INR 224.08 | -1.23% | INR 226.42 | INR 232.21 | INR 223.01 | 33.63K |
| 2026-07-16 | INR 226.87 | +1.14% | INR 225.15 | INR 229.19 | INR 222.10 | 136.31K |
| 2026-07-15 | INR 224.31 | -0.63% | INR 225.60 | INR 232.00 | INR 222.71 | 60.82K |
| 2026-07-14 | INR 225.73 | -1.88% | INR 229.00 | INR 229.91 | INR 224.92 | 35.90K |
| 2026-07-13 | INR 230.06 | -1.16% | INR 230.00 | INR 233.12 | INR 223.11 | 58.92K |
| 2026-07-10 | INR 232.77 | +0.38% | INR 232.30 | INR 239.90 | INR 231.00 | 54.53K |
| 2026-07-09 | INR 231.89 | +1.38% | INR 231.66 | INR 238.24 | INR 228.81 | 93.96K |
| 2026-07-08 | INR 228.73 | -4.18% | INR 238.98 | INR 243.00 | INR 227.45 | 134.76K |
| 2026-07-07 | INR 238.72 | +0.76% | INR 235.50 | INR 244.40 | INR 229.10 | 215.27K |
| 2026-07-06 | INR 236.93 | +0.13% | INR 241.70 | INR 243.40 | INR 235.61 | 221.93K |
| 2026-07-03 | INR 236.62 | +0.67% | INR 236.00 | INR 240.00 | INR 230.26 | 266.59K |
| 2026-07-02 | INR 235.05 | -1.20% | INR 239.90 | INR 242.29 | INR 232.85 | 196.52K |
| 2026-07-01 | INR 237.90 | -0.08% | INR 240.00 | INR 247.79 | INR 233.54 | 568.27K |
| 2026-06-30 | INR 238.10 | +3.35% | INR 243.69 | INR 264.50 | INR 233.19 | 10.20M |
| 2026-06-29 | INR 230.38 | +3.08% | INR 222.32 | INR 240.00 | INR 221.62 | 409.30K |
| 2026-06-26 | INR 223.50 | 0.00% | INR 223.50 | INR 223.50 | INR 223.50 | 0 |
| 2026-06-25 | INR 223.50 | -2.79% | INR 229.93 | INR 235.35 | INR 219.87 | 196.36K |
| 2026-06-24 | INR 229.91 | -0.86% | INR 232.02 | INR 236.79 | INR 226.86 | 214.61K |
| 2026-06-23 | INR 231.91 | +4.13% | INR 221.50 | INR 235.80 | INR 221.50 | 458.15K |
| 2026-06-22 | INR 222.71 | +4.91% | INR 212.63 | INR 228.00 | INR 212.28 | 448.71K |
| 2026-06-19 | INR 212.28 | +0.82% | INR 209.84 | INR 214.00 | INR 209.20 | 50.49K |
| 2026-06-18 | INR 210.56 | +0.65% | INR 209.17 | INR 211.79 | INR 208.03 | 41.01K |
| 2026-06-17 | INR 209.19 | -0.03% | INR 209.82 | INR 212.49 | INR 206.81 | 56.96K |
| 2026-06-16 | INR 209.26 | -1.80% | INR 212.66 | INR 213.70 | INR 208.00 | 55.85K |
| 2026-06-15 | INR 213.10 | +0.81% | INR 215.90 | INR 215.90 | INR 210.80 | 58.29K |
| 2026-06-12 | INR 211.39 | +0.84% | INR 213.80 | INR 219.36 | INR 210.50 | 170.50K |
| 2026-06-11 | INR 209.63 | +2.49% | INR 205.00 | INR 211.40 | INR 205.00 | 103.57K |
| 2026-06-10 | INR 204.53 | +1.38% | INR 205.00 | INR 206.18 | INR 201.01 | 58.04K |
| 2026-06-09 | INR 201.75 | +1.58% | INR 201.40 | INR 203.00 | INR 199.50 | 16.44K |
| 2026-06-08 | INR 198.62 | -2.18% | INR 199.10 | INR 207.15 | INR 197.25 | 75.30K |
| 2026-06-05 | INR 203.04 | -0.20% | INR 203.45 | INR 206.00 | INR 202.00 | 25.34K |
| 2026-06-04 | INR 203.45 | +0.72% | INR 201.69 | INR 206.05 | INR 200.36 | 46.60K |
| 2026-06-03 | INR 201.99 | +0.12% | INR 201.74 | INR 206.19 | INR 200.50 | 44.14K |
| 2026-06-02 | INR 201.74 | +0.07% | INR 202.10 | INR 203.89 | INR 200.00 | 24.46K |
| 2026-06-01 | INR 201.60 | -2.42% | INR 207.90 | INR 208.40 | INR 200.10 | 40.04K |
| 2026-05-29 | INR 206.60 | -1.16% | INR 210.00 | INR 212.90 | INR 206.00 | 43.25K |