Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Jagran Prakashan Limited (JAGRAN.BO)

Compare
79.07
+6.23
+(8.55%)
At close: 3:55:24 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202573.9181.9872.4979.0779.0755,146
Apr 15, 202574.9074.9070.1172.8472.8423,392
Apr 11, 202570.3570.5969.7570.0470.044,173
Apr 9, 202569.9070.0168.3569.6669.6613,394
Apr 8, 202568.8670.0668.4369.5569.557,678
Apr 7, 202571.3071.3066.6168.7968.7915,499
Apr 4, 202570.9070.9069.0769.3269.3225,938
Apr 3, 202570.2170.3769.5070.1970.1915,729
Apr 2, 202571.1071.1068.9769.8969.899,710
Apr 1, 202568.5770.4768.5769.8369.8313,340
Mar 28, 202568.9470.0668.1568.9168.9128,081
Mar 27, 202570.6070.6068.0368.1968.1913,048
Mar 26, 202570.0170.7864.0069.2269.2244,505
Mar 25, 202572.0072.0070.0070.0270.0279,143
Mar 24, 202571.5472.3170.8271.0271.0227,806
Mar 21, 202572.0072.0070.5670.9970.9927,286
Mar 20, 202570.4071.8470.4070.6770.6727,356
Mar 19, 202569.7071.2869.0070.6170.6139,883
Mar 18, 202567.7869.4167.7768.9468.9411,470
Mar 17, 202570.5070.5067.3867.7767.7737,015
Mar 13, 202570.8770.8768.6069.3069.3021,711
Mar 12, 202574.9574.9569.1069.4269.4242,070
Mar 11, 202570.3071.0369.4070.3670.3610,012
Mar 10, 202571.0072.6070.4870.6570.6514,387
Mar 7, 202571.5072.0671.0071.9271.9210,660
Mar 6, 202572.7372.9470.6370.9470.949,948
Mar 5, 202568.0072.2968.0071.4171.4134,013
Mar 4, 202565.8469.5165.4568.1868.1837,775
Mar 3, 202568.8168.8166.0066.4066.4021,013
Feb 28, 202569.7569.8967.3567.4667.4627,867
Feb 27, 202572.9872.9869.1569.7169.716,305
Feb 25, 202570.6371.9970.0870.9170.9118,582
Feb 24, 202574.0074.0069.3170.6370.6310,036
Feb 21, 202573.6073.6070.7071.1971.1914,757
Feb 20, 202571.2072.4470.5671.0071.0014,674
Feb 19, 202572.2072.3370.2471.3771.3721,896
Feb 18, 202573.2573.2570.0770.7070.705,982
Feb 17, 202572.8372.8370.6472.1572.1526,117
Feb 14, 202571.2471.8069.8571.5771.575,931
Feb 13, 202572.5072.5070.2070.4370.432,279
Feb 12, 202572.5072.5069.8570.2770.2722,320
Feb 11, 202573.9974.0071.7271.8271.826,582
Feb 10, 202576.2576.2572.4673.4673.469,456
Feb 7, 202576.0476.5274.4074.7874.7812,648
Feb 6, 202578.3078.4275.5076.1076.1011,960
Feb 5, 202578.5979.1576.7077.5977.598,895
Feb 4, 202577.9977.9976.1777.0577.057,122
Feb 3, 202575.1076.4675.1075.5675.565,897
Feb 1, 202578.0078.2375.5475.9575.955,421
Jan 31, 202577.9077.9075.5277.1977.194,581
Jan 30, 202575.9877.9774.9475.1875.184,623
Jan 29, 202575.0077.1775.0075.7875.7815,267
Jan 28, 202580.7080.7073.6075.3875.3811,625
Jan 27, 202578.0178.1775.5076.2276.225,100
Jan 24, 202578.0079.5078.0078.4478.445,028
Jan 23, 202579.1479.7478.5078.6578.651,878
Jan 22, 202579.0079.6477.5379.0079.006,950
Jan 21, 202582.1882.1879.5679.9779.974,613
Jan 20, 202583.0083.0079.8280.7280.7223,803
Jan 17, 202579.8380.9379.1780.3480.349,329
Jan 16, 202583.0083.0079.0979.2379.2345,290
Jan 15, 202579.4081.8079.2581.2281.225,352
Jan 14, 202577.9079.8277.1979.6179.617,213
Jan 13, 202579.5579.5576.6078.0478.0418,469
Jan 10, 202582.6982.6978.6979.6779.6729,507
Jan 9, 202583.9483.9481.5881.8781.872,363
Jan 8, 202581.0182.9981.0182.4482.4411,142
Jan 7, 202583.1683.1681.6582.0582.055,572
Jan 6, 202585.4985.4981.3081.5381.5314,315
Jan 3, 202583.0184.6383.0183.8183.8114,404
Jan 2, 202584.0084.2882.8383.6183.616,290
Jan 1, 202584.0084.0082.8083.3083.3010,007
Dec 31, 202483.0083.5682.6183.1483.142,861
Dec 30, 202485.1185.1182.9183.0383.034,024
Dec 27, 202485.5385.5383.0083.3083.307,868
Dec 26, 202483.2584.2583.2083.9483.9415,158
Dec 24, 202484.0084.6182.5783.2483.2414,647
Dec 23, 202483.2784.2083.0083.1983.1919,868
Dec 20, 202485.0086.0782.9083.2183.2122,861
Dec 19, 202485.8585.8583.1684.4384.4313,828
Dec 18, 202485.9985.9984.1084.6284.622,190
Dec 17, 202486.5086.5084.2184.3784.378,013
Dec 16, 202487.0087.5484.6884.9884.9819,427
Dec 13, 202487.6088.3186.4286.7186.7111,597
Dec 12, 202489.3189.3187.3788.2688.265,054
Dec 11, 202488.9089.6888.4389.1189.1119,296
Dec 10, 202488.0190.4587.9688.7088.7028,832
Dec 9, 202489.9990.0687.7089.6089.608,800
Dec 6, 202486.1189.5086.1188.8288.8240,133
Dec 5, 202487.7188.2586.4186.9586.9520,769
Dec 4, 202488.9190.3587.3087.7187.7120,008
Dec 3, 202484.3987.2084.3987.0887.0822,149
Dec 2, 202485.7285.7283.8084.5884.5823,864
Nov 29, 202486.8086.8083.8284.3784.376,550
Nov 28, 202485.8085.8083.6483.8383.836,061
Nov 27, 202484.9984.9983.6584.0884.0811,564
Nov 26, 202484.5084.6983.5283.8283.8213,512
Nov 25, 202486.4986.4983.0583.2583.254,306
Nov 22, 202484.4884.5082.4483.8083.8011,103
Nov 21, 202484.9784.9782.0182.8282.8220,410
Nov 19, 202485.0085.0083.0083.3283.328,281
Nov 18, 202486.9986.9983.2683.3383.3323,203
Nov 14, 202486.9986.9984.7085.5985.5914,525
Nov 13, 202487.0087.0084.2084.9884.9823,205
Nov 12, 202487.0487.0485.0586.1186.1110,285
Nov 11, 202486.0087.0385.0085.4585.4513,480
Nov 8, 202490.1790.1785.6286.0986.099,131
Nov 7, 202488.2089.6488.0088.3788.373,704
Nov 6, 202489.9589.9587.5787.9987.9920,651
Nov 4, 202491.8991.8987.6488.9188.9127,045
Nov 1, 202490.0190.5689.7090.3490.346,458
Oct 31, 202488.4289.9088.4189.6889.687,338
Oct 29, 202486.6187.3085.0086.5386.5314,130
Oct 28, 202485.6087.5083.9686.0786.0727,312
Oct 25, 202488.0688.0684.3885.4485.4427,540
Oct 24, 202488.8989.0087.3587.8587.8521,747
Oct 23, 202488.0189.2485.5088.7688.7629,639
Oct 22, 202488.5988.5985.0786.2686.2633,994
Oct 21, 202490.5890.9688.0088.8088.8013,511
Oct 18, 202491.0091.3688.1890.5890.5825,208
Oct 17, 202491.7291.7289.1589.7189.7115,421
Oct 16, 202491.7792.4091.1191.3491.3411,979
Oct 15, 202492.5292.6590.5091.3191.3120,023
Oct 14, 202493.8093.8090.0090.7190.7129,709
Oct 11, 202493.7893.7892.0092.3392.337,057
Oct 10, 202493.6093.6091.4792.3992.396,957
Oct 9, 202492.5093.8092.4592.6992.6913,740
Oct 8, 202492.3993.1990.6392.2192.2186,290
Oct 7, 202494.8895.1589.5692.0892.0868,289
Oct 4, 202491.6095.4091.1694.8894.8873,253
Oct 3, 202494.5094.5092.3092.5292.5210,519
Oct 1, 202495.0096.5093.8195.0895.0849,253
Sep 30, 202494.8094.8092.4193.8493.8412,971
Sep 27, 202494.2195.3592.9993.5593.5527,134
Sep 26, 202492.1595.6092.1594.9894.9837,458
Sep 25, 202492.0092.8992.0092.5792.5738,376
Sep 24, 202494.8094.8092.0092.2092.2014,279
Sep 23, 202493.4594.3091.7393.2793.2750,963
Sep 20, 202491.5093.4591.4192.3692.3646,743
Sep 19, 202495.5095.6991.2091.7291.7291,146
Sep 18, 202494.0095.1392.1993.8193.8139,026
Sep 17, 202493.2095.1993.2093.7693.7645,520
Sep 16, 202498.0199.8993.6895.2595.2597,513
Sep 13, 2024 5.00 Dividend
Sep 13, 2024101.09102.0497.4299.3499.34109,127
Sep 12, 2024107.44107.57104.78106.69101.69164,188
Sep 11, 2024107.27108.97105.00105.34100.4045,465
Sep 10, 2024108.36108.36105.98106.44101.4516,881
Sep 9, 2024108.16109.76105.46105.72100.7794,854
Sep 6, 2024103.13111.44103.13107.92102.86246,689
Sep 5, 202499.49104.7898.74103.1398.30112,299
Sep 4, 202496.7098.5896.5597.8993.3055,193
Sep 3, 202498.00100.5096.9998.4593.8495,274
Sep 2, 202499.00100.5097.1797.6993.11103,553
Aug 30, 202495.5097.4595.0096.1091.6057,418
Aug 29, 202496.7097.3095.0095.0590.60195,059
Aug 28, 202496.5098.2095.3595.8091.3170,654
Aug 26, 202496.0096.0093.6093.7089.318,196
Aug 23, 202496.9596.9594.1094.9090.4512,808
Aug 22, 202493.0596.5593.0595.3590.88147,627
Aug 21, 202494.2594.5593.0594.0089.5916,335
Aug 20, 202493.5094.0090.8093.3088.9348,457
Aug 19, 202490.8091.4590.3590.6586.408,637
Aug 16, 202490.5590.7089.4089.8585.6435,911
Aug 14, 202488.4090.4088.3089.3085.1130,409
Aug 13, 202491.0091.6589.0589.2585.0735,006
Aug 12, 202492.7592.7590.0090.2586.0252,403
Aug 9, 202494.6594.6592.1592.7588.4047,383
Aug 8, 202495.5595.7091.9092.8088.4521,034
Aug 7, 202494.7095.0092.6094.5590.1227,727
Aug 6, 202495.6599.5092.9093.2088.8362,301
Aug 5, 202499.7099.7092.2593.7589.3649,095
Aug 2, 2024101.00102.0099.2599.7095.0338,569
Aug 1, 2024102.00103.1099.80101.6096.8486,954
Jul 31, 2024101.55102.35100.15101.2396.4913,852
Jul 30, 2024102.00102.19100.63100.7496.025,996
Jul 29, 2024102.99103.88100.81101.2796.5263,784
Jul 26, 202498.15105.0098.15101.8097.03184,969
Jul 25, 202498.9599.1097.4298.1593.5566,798
Jul 24, 202497.4599.7595.7598.2493.6414,271
Jul 23, 202498.0098.0094.2295.5691.0836,752
Jul 22, 202498.0098.0095.7597.4292.8537,595
Jul 19, 202497.4699.5096.0096.6192.0866,644
Jul 18, 202495.00100.2295.0099.1694.51172,021
Jul 16, 202497.9098.3994.7295.0490.5996,936
Jul 15, 202496.6899.7095.0097.3192.7559,529
Jul 12, 202497.20100.2095.9596.5692.0340,699
Jul 11, 202492.06100.6491.6196.6092.07226,916
Jul 10, 202493.2594.1090.6391.9687.6530,441
Jul 9, 202491.8493.7090.9093.0288.6676,122
Jul 8, 202492.7992.7990.0890.6386.388,648
Jul 5, 202493.7093.7091.8391.9487.6323,242
Jul 4, 202492.5092.9592.0292.5288.1813,520
Jul 3, 202493.8993.8991.2292.0687.7561,502
Jul 2, 202492.0093.0091.5092.5588.2131,416
Jul 1, 202491.0992.0089.2591.0686.7912,874
Jun 28, 202490.0090.2489.0489.3085.1120,476
Jun 27, 202491.6991.6988.9389.5985.3916,953
Jun 26, 202490.4591.1089.2789.7185.5155,877
Jun 25, 202492.0092.7990.4590.8486.5848,892
Jun 24, 202493.0094.3091.3191.8487.5452,907
Jun 21, 202494.0095.8091.6792.4588.12271,927
Jun 20, 202493.0394.0091.4992.1287.8082,955
Jun 19, 202492.0093.5090.2591.1186.8445,575
Jun 18, 202493.0093.5091.9092.2487.9225,901
Jun 14, 202493.6897.0091.7092.2087.8847,726
Jun 13, 202494.3494.4993.5393.6889.299,599
Jun 12, 202493.3195.2091.9093.2788.9027,575
Jun 11, 202492.0092.3191.2591.4887.1924,651
Jun 10, 202489.6591.3389.6591.0686.7925,920
Jun 7, 202487.0090.6487.0089.6585.4555,785
Jun 6, 202489.6090.7585.9086.6682.6062,050
Jun 5, 202486.5088.6483.6487.8983.7714,149
Jun 4, 202491.0091.0083.6085.4081.4086,124
Jun 3, 202491.0093.0090.0090.3086.0776,952
May 31, 202491.0592.8090.3091.0086.7430,694
May 30, 202493.0094.4589.8090.6586.4055,317
May 29, 202494.6095.8091.1593.4589.0795,927
May 28, 202498.7598.7595.0097.6593.0781,146
May 27, 202496.0099.1096.0097.3592.79267,257
May 24, 202497.1598.3595.0096.4091.8821,298
May 23, 202495.0097.5095.0097.0592.5033,874
May 22, 202493.8598.3593.0596.7592.2241,116
May 21, 202494.9095.2593.0093.8589.4530,148
May 17, 202495.1595.7092.0093.3088.9315,866
May 16, 202495.9596.0594.5094.6590.2121,500
May 15, 202498.2598.2594.0095.1090.6415,607
May 14, 202495.8097.1595.7096.5091.9813,929
May 13, 202498.2598.2593.1095.8591.3626,791
May 10, 202495.8596.9594.8596.1091.6023,811
May 9, 202498.9098.9094.2094.7590.3145,717
May 8, 202496.3098.9095.7597.8093.2210,581
May 7, 202499.85100.4094.5095.8591.3647,712
May 6, 2024102.50103.4598.9099.8595.1736,181
May 3, 2024103.20104.10100.00101.3596.609,479
May 2, 2024104.80105.15102.85103.3098.4612,742
Apr 30, 2024105.40105.65103.50103.7598.8927,800
Apr 29, 2024107.15107.15104.75105.40100.4627,091
Apr 26, 2024103.15106.75103.05104.2599.3649,902
Apr 25, 2024102.70104.85101.90104.1099.2243,414
Apr 24, 2024101.95102.95100.40102.0597.2732,325
Apr 23, 2024101.65102.50100.00100.6095.8931,140
Apr 22, 2024101.00102.4099.95101.1096.3644,820
Apr 19, 202498.35100.8096.4598.9094.27131,393
Apr 18, 2024102.10104.40100.25100.9596.2285,575
Apr 16, 2024100.10103.6598.55102.1097.3231,053