NSE - Delayed Quote INR

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS)

343.55 +10.20 (+3.06%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 332.00 346.00 330.35 343.55 343.55 80,320
Apr 25, 2024 320.20 340.00 320.15 333.35 333.35 38,225
Apr 24, 2024 328.85 333.00 316.30 320.65 320.65 42,977
Apr 23, 2024 336.55 336.55 324.25 325.60 325.60 18,009
Apr 22, 2024 330.00 348.00 321.20 333.70 333.70 95,990
Apr 19, 2024 314.05 320.10 313.05 318.20 318.20 21,550
Apr 18, 2024 324.95 335.00 319.05 323.15 323.15 107,585
Apr 16, 2024 291.80 331.50 289.10 321.45 321.45 154,255
Apr 15, 2024 286.00 296.90 281.05 287.30 287.30 16,529
Apr 12, 2024 294.00 299.80 290.70 293.55 293.55 13,659
Apr 10, 2024 302.35 303.35 294.95 296.50 296.50 13,752
Apr 9, 2024 306.45 307.95 295.00 297.75 297.75 7,861
Apr 8, 2024 311.45 312.60 303.00 304.45 304.45 10,990
Apr 5, 2024 312.95 313.45 309.50 311.45 311.45 30,290
Apr 4, 2024 306.45 314.00 303.35 312.75 312.75 36,501
Apr 3, 2024 296.15 310.55 296.15 303.60 303.60 47,153
Apr 2, 2024 285.10 302.75 285.10 300.65 300.65 28,019
Apr 1, 2024 280.65 285.00 278.70 283.65 283.65 7,499
Mar 28, 2024 284.90 284.90 273.70 276.60 276.60 26,509
Mar 27, 2024 274.45 284.75 273.60 280.70 280.70 47,600
Mar 26, 2024 289.00 295.00 274.35 275.65 275.65 60,785
Mar 22, 2024 280.30 289.00 280.30 286.95 286.95 20,320
Mar 21, 2024 288.00 292.45 282.20 283.75 283.75 17,959
Mar 20, 2024 288.45 288.95 282.00 288.00 288.00 28,181
Mar 19, 2024 291.00 293.65 281.35 285.00 285.00 14,611
Mar 18, 2024 293.95 300.00 283.95 286.65 286.65 22,517
Mar 15, 2024 293.55 301.35 290.95 295.75 295.75 13,526
Mar 14, 2024 291.25 302.00 279.90 297.45 297.45 43,143
Mar 13, 2024 290.20 303.80 280.15 286.95 286.95 28,257
Mar 12, 2024 302.55 304.90 286.65 288.75 288.75 24,817
Mar 11, 2024 303.55 305.00 297.30 302.15 302.15 14,611
Mar 7, 2024 309.95 309.95 301.65 303.25 303.25 14,568
Mar 6, 2024 305.60 309.60 298.00 308.10 308.10 24,818
Mar 5, 2024 306.85 310.00 301.25 305.35 305.35 16,137
Mar 4, 2024 308.00 309.95 302.65 306.85 306.85 14,711
Mar 1, 2024 299.45 309.35 299.45 306.05 306.05 37,609
Feb 29, 2024 302.10 307.70 294.00 298.10 298.10 21,575
Feb 28, 2024 311.50 311.50 298.00 302.80 302.80 34,184
Feb 27, 2024 304.30 313.35 304.30 306.90 306.90 21,296
Feb 26, 2024 309.90 311.15 306.00 309.55 309.55 11,238
Feb 23, 2024 315.00 315.00 306.10 307.25 307.25 18,459
Feb 22, 2024 303.70 313.00 303.00 311.90 311.90 20,260
Feb 21, 2024 314.20 321.00 302.00 308.35 308.35 15,012
Feb 20, 2024 323.20 323.20 313.00 314.20 314.20 30,548
Feb 19, 2024 326.50 326.50 316.10 320.00 320.00 53,116
Feb 16, 2024 321.30 325.00 316.00 321.60 321.60 49,355
Feb 15, 2024 319.55 322.95 312.00 318.10 318.10 26,744
Feb 14, 2024 288.00 325.00 288.00 319.50 319.50 86,981
Feb 13, 2024 309.00 309.00 300.00 302.30 302.30 36,761
Feb 12, 2024 316.50 316.50 302.60 304.85 304.85 38,812
Feb 9, 2024 298.65 320.00 294.15 313.75 313.75 205,461
Feb 8, 2024 300.10 302.00 288.90 294.15 294.15 85,594
Feb 7, 2024 305.00 306.50 296.35 299.65 299.65 93,877
Feb 6, 2024 310.05 324.00 293.90 299.25 299.25 168,045
Feb 5, 2024 361.60 361.60 300.10 305.00 305.00 433,760
Feb 2, 2024 373.50 387.80 359.95 365.70 365.70 27,352
Feb 1, 2024 370.00 379.00 370.00 372.30 372.30 10,645
Jan 31, 2024 374.15 376.40 364.45 373.20 373.20 12,041
Jan 30, 2024 374.30 378.95 370.60 374.20 374.20 14,071
Jan 29, 2024 391.20 391.80 370.00 374.30 374.30 29,368
Jan 25, 2024 386.65 388.80 380.40 385.40 385.40 24,428
Jan 24, 2024 365.35 379.30 365.35 375.20 375.20 25,316
Jan 23, 2024 383.95 385.00 361.20 366.55 366.55 46,964
Jan 19, 2024 379.40 385.05 379.40 384.10 384.10 19,345
Jan 18, 2024 384.60 386.85 377.20 379.60 379.60 22,175
Jan 17, 2024 391.00 391.15 378.40 382.30 382.30 29,043
Jan 16, 2024 390.00 393.90 385.60 387.40 387.40 51,063
Jan 15, 2024 395.90 398.90 386.10 388.80 388.80 46,136
Jan 12, 2024 390.35 398.75 388.00 391.20 391.20 89,419
Jan 11, 2024 402.00 402.00 382.15 387.65 387.65 42,121
Jan 10, 2024 390.90 401.95 386.00 398.15 398.15 29,508
Jan 9, 2024 394.10 401.95 388.05 389.90 389.90 44,350
Jan 8, 2024 396.20 405.05 389.80 392.35 392.35 19,874
Jan 5, 2024 394.00 404.00 394.00 399.50 399.50 67,921
Jan 4, 2024 405.00 405.00 390.10 396.35 396.35 21,964
Jan 3, 2024 408.15 412.00 397.20 400.10 400.10 21,072
Jan 2, 2024 399.00 410.45 394.65 404.35 404.35 56,492
Jan 1, 2024 391.05 401.00 388.40 393.85 393.85 39,749
Dec 29, 2023 389.00 396.65 386.90 388.90 388.90 15,196
Dec 28, 2023 393.15 398.00 388.00 389.65 389.65 16,298
Dec 27, 2023 390.55 392.95 386.00 387.15 387.15 16,285
Dec 26, 2023 396.95 396.95 388.55 390.40 390.40 22,267
Dec 22, 2023 399.00 399.00 386.60 389.70 389.70 14,156
Dec 21, 2023 378.00 394.45 370.40 391.15 391.15 18,805
Dec 20, 2023 406.90 406.90 374.00 377.40 377.40 33,800
Dec 19, 2023 398.00 400.90 393.65 395.20 395.20 11,426
Dec 18, 2023 399.30 409.00 397.30 399.75 399.75 76,877
Dec 15, 2023 398.65 412.45 393.40 397.30 397.30 42,182
Dec 14, 2023 400.40 403.75 392.70 394.70 394.70 23,721
Dec 13, 2023 401.20 405.40 400.00 402.80 402.80 6,158
Dec 12, 2023 408.35 410.25 401.10 402.95 402.95 8,632
Dec 11, 2023 412.80 417.65 405.05 408.00 408.00 13,483
Dec 8, 2023 415.00 418.70 413.00 414.45 414.45 14,654
Dec 7, 2023 417.50 421.80 413.50 414.65 414.65 25,857
Dec 6, 2023 415.90 417.95 413.00 414.65 414.65 18,221
Dec 5, 2023 413.90 416.55 412.15 414.60 414.60 20,961
Dec 4, 2023 424.80 424.80 405.10 409.90 409.90 31,293
Dec 1, 2023 423.05 425.95 416.00 416.70 416.70 38,470
Nov 30, 2023 400.00 425.00 397.00 416.45 416.45 190,419
Nov 29, 2023 391.00 399.05 384.60 395.25 395.25 67,564
Nov 28, 2023 390.00 390.00 385.00 385.70 385.70 38,643
Nov 24, 2023 390.00 392.20 383.55 388.35 388.35 41,142
Nov 23, 2023 390.00 390.10 384.00 386.10 386.10 14,433
Nov 22, 2023 385.80 394.85 382.80 386.65 386.65 16,694
Nov 21, 2023 383.25 389.80 381.35 383.35 383.35 23,587
Nov 20, 2023 396.60 396.80 381.10 383.25 383.25 16,247
Nov 17, 2023 396.90 399.85 392.30 394.85 394.85 10,787
Nov 16, 2023 398.95 401.80 392.05 394.20 394.20 11,234
Nov 15, 2023 399.55 404.00 396.00 398.95 398.95 7,424
Nov 13, 2023 397.05 402.10 394.95 399.55 399.55 8,901
Nov 10, 2023 393.65 404.00 392.55 400.20 400.20 17,824
Nov 9, 2023 396.70 401.40 388.10 393.25 393.25 14,913
Nov 8, 2023 391.05 405.00 391.05 395.10 395.10 29,336
Nov 7, 2023 402.30 402.30 389.80 391.15 391.15 20,427
Nov 6, 2023 405.40 408.90 398.30 399.90 399.90 25,042
Nov 3, 2023 412.00 429.90 390.20 408.65 408.65 80,313
Nov 2, 2023 416.65 428.40 409.65 412.75 412.75 20,304
Nov 1, 2023 406.90 419.95 403.30 410.20 410.20 18,416
Oct 31, 2023 411.85 414.80 400.10 404.85 404.85 7,218
Oct 30, 2023 396.15 410.30 396.15 407.40 407.40 7,309
Oct 27, 2023 397.95 407.60 392.95 397.05 397.05 14,834
Oct 26, 2023 397.60 397.60 378.00 390.50 390.50 13,465
Oct 25, 2023 408.80 417.85 391.00 395.15 395.15 22,752
Oct 23, 2023 421.00 427.85 398.00 406.25 406.25 26,587
Oct 20, 2023 426.40 428.90 419.20 420.70 420.70 20,238
Oct 19, 2023 424.15 424.35 418.50 419.85 419.85 9,087
Oct 18, 2023 427.30 429.85 419.00 421.75 421.75 13,002
Oct 17, 2023 427.10 428.45 421.05 424.65 424.65 8,053
Oct 16, 2023 428.75 430.05 420.00 420.55 420.55 10,247
Oct 13, 2023 419.95 432.35 419.95 424.00 424.00 25,288
Oct 12, 2023 418.55 438.80 417.15 422.45 422.45 44,934
Oct 11, 2023 422.10 426.00 417.55 418.30 418.30 9,598
Oct 10, 2023 424.00 424.00 416.00 417.00 417.00 7,865
Oct 9, 2023 421.40 423.40 412.20 419.50 419.50 10,344
Oct 6, 2023 425.20 430.00 421.00 423.25 423.25 15,231
Oct 5, 2023 415.30 426.80 415.30 423.45 423.45 13,059
Oct 4, 2023 428.00 430.95 412.05 415.35 415.35 11,879
Oct 3, 2023 415.20 425.00 415.20 423.25 423.25 6,433
Sep 29, 2023 410.05 423.00 410.05 419.35 419.35 11,970
Sep 28, 2023 424.15 430.40 410.00 416.35 416.35 21,125
Sep 27, 2023 419.90 435.00 412.00 424.15 424.15 28,666
Sep 26, 2023 414.90 421.00 412.70 419.95 419.95 10,197
Sep 25, 2023 411.15 417.65 408.65 412.30 412.30 12,825
Sep 22, 2023 422.00 426.00 410.00 413.05 413.05 26,595
Sep 21, 2023 424.75 427.95 414.55 416.55 416.55 20,693
Sep 20, 2023 426.10 435.20 418.35 421.45 421.45 26,890
Sep 18, 2023 443.80 444.00 425.10 431.90 431.90 28,199
Sep 15, 2023 448.95 451.45 437.40 440.95 440.95 27,379
Sep 14, 2023 438.10 449.00 435.50 443.50 443.50 48,484
Sep 13, 2023 439.45 444.75 421.60 441.35 441.35 76,697
Sep 12, 2023 419.95 475.00 419.95 438.45 438.45 905,319
Sep 11, 2023 426.15 430.00 415.00 419.20 419.20 22,266
Sep 8, 2023 424.30 430.20 420.40 423.45 423.45 14,957
Sep 7, 2023 422.05 428.50 420.10 424.25 424.25 12,110
Sep 6, 2023 418.50 427.00 416.50 419.10 419.10 31,832
Sep 5, 2023 419.20 438.00 418.05 424.65 424.65 37,599
Sep 4, 2023 426.45 437.40 412.00 416.30 416.30 55,943
Sep 1, 2023 447.40 447.40 419.95 422.25 422.25 49,744
Aug 31, 2023 456.70 456.70 439.00 441.40 441.40 18,931
Aug 30, 2023 441.15 451.70 440.35 448.75 448.75 38,025
Aug 29, 2023 418.05 439.50 418.05 436.20 436.20 37,810
Aug 28, 2023 429.00 431.80 415.00 417.40 417.40 27,864
Aug 25, 2023 441.95 451.45 421.85 425.75 425.75 56,313
Aug 24, 2023 447.60 448.10 436.00 439.25 439.25 23,452
Aug 23, 2023 449.55 454.90 441.00 444.15 444.15 31,339
Aug 22, 2023 454.65 461.95 445.55 450.60 450.60 26,593
Aug 21, 2023 5.00 Dividend
Aug 21, 2023 457.60 476.00 451.05 455.40 455.40 46,794
Aug 18, 2023 475.00 479.45 456.05 458.60 453.60 43,805
Aug 17, 2023 472.40 481.60 461.05 465.55 460.47 34,108
Aug 16, 2023 482.70 492.00 462.00 470.10 464.97 30,248
Aug 14, 2023 459.05 491.50 459.05 478.55 473.33 81,920
Aug 11, 2023 464.30 467.45 456.00 459.05 454.05 9,137
Aug 10, 2023 465.95 476.95 457.20 463.20 458.15 23,420
Aug 9, 2023 478.05 478.05 456.10 467.85 462.75 32,035
Aug 8, 2023 448.95 486.90 440.05 478.05 472.84 68,340
Aug 7, 2023 443.00 458.40 420.40 439.20 434.41 80,276
Aug 4, 2023 465.40 465.80 442.15 447.80 442.92 39,997
Aug 3, 2023 477.00 494.10 461.15 467.00 461.91 83,333
Aug 2, 2023 472.85 500.15 442.20 465.85 460.77 139,960
Aug 1, 2023 476.95 477.80 460.05 467.35 462.25 82,796
Jul 31, 2023 461.25 514.85 458.30 478.45 473.23 1,069,131
Jul 28, 2023 380.00 452.15 376.25 452.15 447.22 769,251
Jul 27, 2023 369.95 379.90 367.05 376.80 372.69 25,824
Jul 26, 2023 378.00 380.00 363.50 368.00 363.99 23,407
Jul 25, 2023 375.00 379.95 371.00 375.70 371.60 23,617
Jul 24, 2023 370.00 375.00 368.10 369.90 365.87 13,346
Jul 21, 2023 361.85 368.50 358.55 366.15 362.16 11,681
Jul 20, 2023 359.70 364.00 355.00 361.70 357.76 22,420
Jul 19, 2023 361.55 363.45 353.50 354.65 350.78 9,523
Jul 18, 2023 365.00 365.00 357.60 361.30 357.36 13,152
Jul 17, 2023 365.00 371.35 360.00 360.90 356.97 14,823
Jul 14, 2023 365.85 367.00 361.65 363.80 359.83 7,725
Jul 13, 2023 363.25 367.90 360.60 362.85 358.89 9,515
Jul 12, 2023 365.00 371.00 363.00 364.90 360.92 8,282
Jul 11, 2023 367.00 373.95 366.00 367.10 363.10 16,772
Jul 10, 2023 361.80 366.00 360.50 362.05 358.10 14,206
Jul 7, 2023 369.90 369.90 360.45 361.80 357.86 23,289
Jul 6, 2023 370.00 373.05 365.00 366.15 362.16 18,126
Jul 5, 2023 374.35 374.35 364.75 365.45 361.47 12,011
Jul 4, 2023 377.50 377.50 370.00 370.15 366.11 12,387
Jul 3, 2023 377.70 382.00 370.00 372.20 368.14 18,472
Jun 30, 2023 374.90 386.00 374.90 377.85 373.73 18,126
Jun 28, 2023 379.30 379.30 370.00 370.55 366.51 13,359
Jun 27, 2023 370.60 376.00 370.05 374.25 370.17 8,541
Jun 26, 2023 374.00 378.05 370.00 370.30 366.26 12,207
Jun 23, 2023 379.95 379.95 373.60 375.10 371.01 10,380
Jun 22, 2023 376.30 382.00 366.10 379.70 375.56 42,474
Jun 21, 2023 386.30 386.30 371.25 376.15 372.05 23,262
Jun 20, 2023 395.00 395.00 381.25 386.30 382.09 46,982
Jun 19, 2023 379.00 395.95 375.35 385.95 381.74 107,625
Jun 16, 2023 374.00 379.95 370.00 375.25 371.16 15,196
Jun 15, 2023 369.55 372.00 368.85 370.40 366.36 10,580
Jun 14, 2023 370.40 373.00 368.05 370.95 366.91 10,411
Jun 13, 2023 370.05 381.05 369.00 370.40 366.36 20,608
Jun 12, 2023 376.65 376.65 367.10 369.00 364.98 16,029
Jun 9, 2023 363.00 375.00 363.00 371.10 367.05 25,527
Jun 8, 2023 366.60 372.55 362.70 365.55 361.56 15,925
Jun 7, 2023 367.00 375.75 362.00 364.15 360.18 20,074
Jun 6, 2023 376.00 376.00 367.70 370.50 366.46 15,637
Jun 5, 2023 370.00 382.75 369.20 372.30 368.24 45,822
Jun 2, 2023 362.30 370.00 358.60 365.10 361.12 33,973
Jun 1, 2023 354.00 369.95 353.95 359.90 355.98 25,744
May 31, 2023 360.00 370.00 359.90 364.50 360.53 26,473
May 30, 2023 351.90 359.90 347.05 357.90 354.00 39,522
May 29, 2023 345.00 355.00 344.65 351.70 347.87 9,178
May 26, 2023 349.95 354.45 341.95 344.85 341.09 9,354
May 25, 2023 351.65 353.95 345.00 348.80 345.00 18,988
May 24, 2023 357.50 357.50 344.95 350.20 346.38 17,772
May 23, 2023 359.45 374.80 350.15 352.90 349.05 122,164
May 22, 2023 348.00 356.00 343.70 354.30 350.44 50,749
May 19, 2023 353.35 353.35 345.70 347.15 343.37 15,209
May 18, 2023 361.25 365.45 350.65 351.70 347.87 13,661
May 17, 2023 344.70 363.50 340.05 358.20 354.29 45,516
May 16, 2023 339.65 348.45 338.85 341.50 337.78 18,095
May 15, 2023 336.00 350.00 333.20 339.00 335.30 16,848
May 12, 2023 340.00 340.05 333.55 335.75 332.09 7,026
May 11, 2023 339.70 339.70 333.10 334.10 330.46 10,102
May 10, 2023 334.95 338.85 328.05 335.00 331.35 10,353
May 9, 2023 334.00 339.65 327.05 330.95 327.34 61,027
May 8, 2023 336.00 350.00 326.80 330.55 326.95 40,307
May 5, 2023 346.20 347.20 330.00 333.45 329.81 9,346
May 4, 2023 348.00 348.00 341.05 343.50 339.75 7,276
May 3, 2023 341.25 345.00 339.00 343.10 339.36 8,801
May 2, 2023 347.95 349.40 339.00 341.25 337.53 6,492
Apr 28, 2023 344.80 347.85 340.50 342.85 339.11 11,815
Apr 27, 2023 343.20 349.85 337.65 339.80 336.10 40,247
Apr 26, 2023 355.00 359.70 344.00 346.60 342.82 24,736

Related Tickers

KREBSBIO.NS Krebs Biochemicals & Industries Limited
73.00
+2.03%
 
INDOCO.NS Indoco Remedies Limited
328.60
+1.40%
 
RPGLIFE.NS RPG Life Sciences Limited
1,567.30
+1.20%
 
KILITCH.NS Kilitch Drugs (India) Limited
359.25
+3.31%
 
KILITCH.BO Kilitch Drugs (India) Limited
358.60
+2.15%
 
VAISHALI.NS Vaishali Pharma Limited
157.80
-0.69%
 
SAKAR.NS Sakar Healthcare Limited
355.45
+0.28%
 
MEDICAMEQ.NS Medicamen Biotech Limited
485.85
+15.10%
 
INNOVACAP.NS Innova Captab Limited
469.55
-0.51%
 
UNICHEMLAB.NS Unichem Laboratories Limited
594.10
+2.35%