NSE - Delayed Quote INR

Jagran Prakashan Limited (JAGRAN.NS)

Compare
80.57
+0.73
+(0.91%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202581.2981.7979.8080.5780.5790,123
Jan 17, 202579.7080.8479.0079.8479.8489,706
Jan 16, 202580.8581.8179.1979.4979.49115,734
Jan 15, 202579.5081.8878.8181.0881.0877,744
Jan 14, 202577.9979.7977.3179.5079.5099,495
Jan 13, 202580.0080.0376.7178.3378.33203,788
Jan 10, 202581.6482.4478.0179.5779.57266,298
Jan 9, 202583.3083.3081.5081.7581.7590,111
Jan 8, 202582.5983.0081.2182.5182.51128,893
Jan 7, 202582.6082.8081.5681.9581.9547,958
Jan 6, 202583.9784.7581.2081.4581.45278,539
Jan 3, 202583.5484.6483.2283.9783.9780,171
Jan 2, 202584.1584.4083.1183.5483.5488,502
Jan 1, 202583.6083.8482.6683.3683.3673,075
Dec 31, 202483.3083.5582.5083.1183.1163,570
Dec 30, 202483.8484.3582.7583.3483.3462,516
Dec 27, 202484.3084.3083.0283.4483.4441,807
Dec 26, 202483.9084.2783.1283.8583.8588,715
Dec 24, 202483.3484.2482.2783.0983.0973,566
Dec 23, 202483.3084.2982.8683.3483.3482,768
Dec 20, 202484.0386.3582.5083.0883.08156,045
Dec 19, 202484.0084.4783.2184.0384.03100,196
Dec 18, 202484.8585.0584.0084.4784.47102,209
Dec 17, 202485.4485.6584.2684.8584.85150,511
Dec 16, 202486.8587.6484.3084.8184.81216,697
Dec 13, 202487.4588.8086.0086.4986.4990,151
Dec 12, 202489.4589.4587.5087.8587.8551,118
Dec 11, 202488.9089.9988.5089.2389.23102,149
Dec 10, 202489.3590.4288.1588.6688.66244,845
Dec 9, 202489.8090.4087.5089.3589.35252,742
Dec 6, 202487.0089.7586.5288.8988.89156,226
Dec 5, 202488.1788.9786.1187.0087.00339,900
Dec 4, 202488.6590.5087.0087.6587.65429,799
Dec 3, 202484.1287.6584.1287.1787.17227,509
Dec 2, 202484.8984.8983.6284.4084.40138,742
Nov 29, 202483.8084.7183.7184.0484.04163,941
Nov 28, 202484.8985.2483.5583.9383.93203,314
Nov 27, 202484.0084.7583.5784.1284.1294,196
Nov 26, 202483.5084.8183.5083.7783.77191,450
Nov 25, 202484.9085.3982.9683.1883.18278,071
Nov 22, 202482.9584.9882.0383.9283.92119,947
Nov 21, 202483.5184.2082.0082.9582.95110,081
Nov 19, 202483.4084.8983.0083.2683.26161,026
Nov 18, 202485.4085.8083.0083.4683.46278,602
Nov 14, 202485.3786.2884.6685.6085.60143,916
Nov 13, 202485.9086.3584.0085.3785.37355,503
Nov 12, 202485.7086.8985.0185.7785.77482,392
Nov 11, 202487.0087.0084.9085.3385.33212,043
Nov 8, 202489.0089.0085.5085.9385.93271,538
Nov 7, 202488.5089.7088.0088.4088.40170,356
Nov 6, 202489.2589.2587.9088.3088.30167,296
Nov 5, 202489.1189.3788.0188.5188.5180,687
Nov 4, 202490.5190.5187.7188.7788.77110,073
Nov 1, 202490.3190.5189.7790.2790.2744,263
Oct 31, 202488.9989.9588.1889.7789.77141,936
Oct 30, 202486.9289.5086.4188.8988.89117,879
Oct 29, 202486.0087.2984.9686.4386.43163,263
Oct 28, 202486.0087.6383.8585.9685.96236,954
Oct 25, 202487.8088.1784.3485.3885.38323,768
Oct 24, 202488.9489.0087.1487.5987.59223,409
Oct 23, 202486.3089.2485.4288.8988.89213,877
Oct 22, 202488.7288.7285.0086.2886.28292,331
Oct 21, 202490.9090.9087.9588.5988.59196,102
Oct 18, 202489.5591.3288.1590.6990.69189,694
Oct 17, 202491.6591.6589.0089.5789.57189,285
Oct 16, 202490.8592.5090.8591.4291.42143,241
Oct 15, 202491.0092.0490.0191.5691.56224,180
Oct 14, 202492.9592.9589.9590.7090.70273,354
Oct 11, 202492.3093.1291.8092.2492.2481,224
Oct 10, 202492.4593.4891.6092.5692.56141,888
Oct 9, 202492.2593.8992.1092.6092.60150,471
Oct 8, 202491.1893.0790.6592.4692.46239,655
Oct 7, 202494.6695.2089.6691.8791.87381,510
Oct 4, 202491.7295.4591.2194.9294.92593,989
Oct 3, 202494.4094.7092.2592.5492.54262,386
Oct 1, 202494.9096.5093.5095.2795.27420,000
Sep 30, 202493.6394.6892.2693.8393.83244,312
Sep 27, 202494.3395.3993.1093.6293.62240,329
Sep 26, 202493.0095.7492.1894.8394.83574,031
Sep 25, 202492.9093.0091.9792.5892.58267,080
Sep 24, 202493.8093.8091.8792.1692.16251,652
Sep 23, 202493.3594.3091.8093.3593.35515,741
Sep 20, 202492.0493.4491.3192.3592.35494,570
Sep 19, 202494.9095.7091.2091.7991.79658,191
Sep 18, 202493.8395.5092.5093.6693.66750,535
Sep 17, 202496.3096.3093.2093.8393.83359,891
Sep 16, 202499.0099.9993.7395.2095.201,148,378
Sep 13, 2024 5.00 Dividend
Sep 13, 2024102.04102.0597.6099.1799.171,581,038
Sep 12, 2024106.59107.50104.70106.70101.701,404,229
Sep 11, 2024106.62109.00105.00105.09100.171,120,972
Sep 10, 2024107.00108.00105.90106.47101.48593,500
Sep 9, 2024108.50109.64105.42105.87100.911,087,619
Sep 6, 2024104.00111.40103.99107.75102.706,506,286
Sep 5, 202499.40104.7098.63103.2098.362,709,821
Sep 4, 202497.2598.5096.5298.1093.50383,646
Sep 3, 202498.05100.6097.1598.4993.87770,370
Sep 2, 2024100.94100.9497.2097.6793.09598,892
Aug 30, 202495.7597.5094.9696.0591.55461,327
Aug 29, 202496.2097.5095.0095.0890.62370,805
Aug 28, 202496.5098.1695.2195.8191.32746,969
Aug 27, 202494.7594.7593.6594.3689.94192,049
Aug 26, 202495.6595.7793.7093.8489.44227,118
Aug 23, 202495.9196.0094.0194.9390.48251,453
Aug 22, 202494.9996.5594.2795.4891.01445,828
Aug 21, 202493.9594.7893.0194.0189.60345,485
Aug 20, 202491.3094.0490.6193.5489.16331,156
Aug 19, 202491.3591.5090.2590.5986.34163,653
Aug 16, 202490.0090.7589.5790.0285.80269,559
Aug 14, 202489.3090.3688.3689.1184.93345,272
Aug 13, 202491.0591.6388.8189.1584.97562,465
Aug 12, 202492.1192.4789.8690.2586.02870,865
Aug 9, 202494.2094.4592.0392.8188.46835,691
Aug 8, 202494.9395.8091.8092.8088.45984,502
Aug 7, 202495.4095.7992.7594.6090.17943,341
Aug 6, 202494.9599.5492.8593.1688.791,569,418
Aug 5, 202498.0098.6792.2093.8889.481,331,527
Aug 2, 2024101.20101.9099.0099.9495.26724,797
Aug 1, 2024101.45103.2899.86101.4696.71622,214
Jul 31, 2024101.08102.49100.22101.1296.38402,222
Jul 30, 2024102.10102.36100.50100.8796.14241,447
Jul 29, 2024102.50103.90100.80101.3596.60481,314
Jul 26, 202498.00104.9098.00101.8097.032,710,039
Jul 25, 202498.2699.1697.2098.0193.42278,955
Jul 24, 202495.8199.9895.8198.2693.66368,548
Jul 23, 202497.0197.1294.1095.8091.31324,264
Jul 22, 202496.5597.9795.6196.9992.45226,315
Jul 19, 202499.60100.0195.8096.7192.18921,932
Jul 18, 202495.16100.4994.8198.9594.311,222,749
Jul 16, 202497.5098.4395.0195.1590.69701,130
Jul 15, 202497.2099.8594.9597.1292.571,236,255
Jul 12, 202496.90100.2595.7796.6592.121,210,947
Jul 11, 202491.80100.5391.6596.8392.292,661,081
Jul 10, 202493.8093.8090.5091.9687.65474,791
Jul 9, 202491.1893.7090.9493.1588.78404,781
Jul 8, 202492.7792.9090.0090.5686.32353,532
Jul 5, 202493.1093.1591.7592.0287.71306,836
Jul 4, 202492.3093.1292.0592.6688.32223,221
Jul 3, 202493.4593.8391.5092.1087.78232,097
Jul 2, 202492.4593.0991.3092.5588.21451,306
Jul 1, 202489.8092.0089.2491.1886.91323,642
Jun 28, 202489.6790.3389.0589.3285.13247,489
Jun 27, 202489.7290.5588.8189.6785.47338,878
Jun 26, 202491.2091.2089.4289.7285.52371,125
Jun 25, 202492.0592.9090.4190.8086.55575,215
Jun 24, 202493.4094.3091.4091.8187.51586,385
Jun 21, 202492.9995.8191.7192.3788.041,509,720
Jun 20, 202494.0094.1091.4092.0487.73889,220
Jun 19, 202492.1593.5090.3291.1186.84509,489
Jun 18, 202493.5093.5091.7092.1087.78312,767
Jun 14, 202493.1096.8591.7592.0687.751,192,778
Jun 13, 202494.1994.5593.2793.7089.31192,730
Jun 12, 202491.9095.2091.8093.3688.99559,430
Jun 11, 202492.1092.4591.1491.5387.24243,921
Jun 10, 202490.0091.5990.0091.1186.84255,316
Jun 7, 202487.9090.4087.0089.8585.64447,129
Jun 6, 202488.0091.0085.8586.3582.301,078,202
Jun 5, 202486.9588.6583.2587.8583.73309,296
Jun 4, 202489.5090.0583.0085.5581.54470,133
Jun 3, 202492.8092.8089.9090.3086.07651,403
May 31, 202491.0092.9090.1591.0086.74352,024
May 30, 202493.4094.9089.2090.6086.35590,629
May 29, 202495.0096.0091.6093.4589.071,139,689
May 28, 202497.6098.2095.0097.6593.07243,758
May 27, 202497.2099.0097.0597.5092.93322,561
May 24, 202497.6098.5594.8096.4091.88441,989
May 23, 202497.6597.6596.0597.2092.65196,023
May 22, 202493.6598.3093.1096.7092.17434,555
May 21, 202494.5095.1592.7093.6589.26238,283
May 17, 202495.0595.8591.8093.1088.74429,815
May 16, 202496.4096.4094.2594.8590.41117,159
May 15, 202496.5597.5093.8095.0590.60228,132
May 14, 202495.2097.2095.2096.6092.0785,132
May 13, 202496.9097.0593.0095.5091.02183,741
May 10, 202495.2596.7594.7595.8591.3692,723
May 9, 202497.9598.8594.1094.7090.26280,869
May 8, 202496.4599.2095.4097.7593.17143,605
May 7, 202499.80100.2594.3096.0591.55476,314
May 6, 2024103.90103.9098.8599.7095.03187,342
May 3, 2024103.85104.3099.60101.2096.46198,956
May 2, 2024104.35105.20102.00103.5598.70317,552
Apr 30, 2024105.00106.05103.15103.9099.03129,450
Apr 29, 2024107.00107.00104.90105.40100.46194,423
Apr 26, 2024103.50106.80103.05104.2599.36477,801
Apr 25, 2024102.50104.80101.00104.1099.22228,041
Apr 24, 2024101.30102.90100.30102.0097.22199,103
Apr 23, 2024101.85102.50100.00100.4595.74165,296
Apr 22, 2024100.75102.0099.30101.3596.60226,971
Apr 19, 202498.25100.9096.5099.0594.41393,363
Apr 18, 2024102.00104.40100.25100.8596.12244,845
Apr 16, 202499.10103.7099.10101.6596.89192,582
Apr 15, 2024102.00102.6098.95100.1095.41357,517
Apr 12, 2024105.10106.40103.30103.7098.84213,010
Apr 10, 2024108.60108.70105.00105.90100.94199,548
Apr 9, 2024108.20111.00107.50108.60103.51179,358
Apr 8, 2024110.15111.60107.50107.95102.89263,582
Apr 5, 2024107.20110.50107.20109.50104.37180,990
Apr 4, 2024111.55112.30107.30107.85102.80352,292
Apr 3, 2024109.70112.90109.65110.75105.56588,103
Apr 2, 2024106.50110.80105.90109.70104.56458,013
Apr 1, 2024103.00109.35103.00106.55101.56476,654
Mar 28, 2024103.15103.30101.20102.6597.84383,899
Mar 27, 2024100.25102.4599.00100.1595.46460,137
Mar 26, 2024101.05103.0099.35100.1095.41408,335
Mar 22, 2024102.95104.50100.50101.3096.55301,378
Mar 21, 2024102.45105.00101.50102.0597.27369,151
Mar 20, 202499.90102.9596.45101.4596.70512,870
Mar 19, 202498.05102.9098.0599.5594.89752,468
Mar 18, 202498.00101.4097.4099.2094.55720,937
Mar 15, 202497.0098.6093.6097.1592.60486,320
Mar 14, 202490.9098.5090.8596.9592.41750,637
Mar 13, 202499.50100.9090.6592.1587.831,089,382
Mar 12, 2024103.80105.3098.5098.9094.27731,291
Mar 11, 2024110.25110.25102.70103.5098.65418,708
Mar 7, 2024108.40112.40108.35109.75104.61453,831
Mar 6, 2024117.20117.75106.65108.25103.181,083,497
Mar 5, 2024120.00121.50116.75117.35111.85373,701
Mar 4, 2024120.00123.50116.80120.85115.19770,436
Mar 1, 2024118.70121.00117.85119.25113.66560,459
Feb 29, 2024117.50122.80116.60117.80112.281,291,555
Feb 28, 2024122.20124.50115.60117.80112.281,385,452
Feb 27, 2024128.00128.00121.05121.85116.141,117,067
Feb 26, 2024127.00129.50126.10127.55121.572,387,977
Feb 23, 2024122.00128.35118.15124.60118.764,745,133
Feb 22, 2024114.00122.30110.60121.10115.432,398,831
Feb 21, 2024116.50118.60111.60113.30107.99860,285
Feb 20, 2024114.95119.90114.00115.85110.423,296,455
Feb 19, 2024108.00115.40107.00114.30108.942,235,160
Feb 16, 2024102.50111.40101.50109.00103.893,071,309
Feb 15, 202499.70105.9099.10102.0097.22945,213
Feb 14, 202496.95100.3595.8598.8594.22468,740
Feb 13, 2024102.00102.0096.7097.5092.93600,440
Feb 12, 2024104.00105.5096.2098.8094.17796,661
Feb 9, 2024105.60106.2098.90100.3095.60648,875
Feb 8, 2024104.00106.20102.00104.8099.89414,018
Feb 7, 2024103.40107.00101.70103.9099.031,229,288
Feb 6, 202498.95103.7097.70102.0597.27896,119
Feb 5, 202498.70100.0097.7598.3593.74359,840
Feb 2, 2024100.25102.1097.7598.1593.55660,402
Feb 1, 2024101.05102.0097.6099.4594.79410,232
Jan 31, 2024102.50102.5599.60100.3095.60386,965
Jan 30, 2024100.50103.7099.85101.5096.74357,423
Jan 29, 202499.40104.0098.9099.3094.65504,475
Jan 25, 202498.35102.4097.2099.4094.74509,710
Jan 24, 202496.7098.4096.0597.7093.12270,186
Jan 23, 2024104.50104.5095.1096.1591.64585,345

Related Tickers

CYBERMEDIA.NS Cyber Media (India) Limited
26.21
+5.26%
 
DNAMEDIA.NS Diligent Media Corporation Limited
5.66
-3.58%
 
HMVL.NS Hindustan Media Ventures Limited
88.57
-0.38%
 
HTMEDIA.NS HT Media Limited
22.45
+0.31%
 
NAVNETEDUL.NS Navneet Education Limited
145.65
+5.10%
 
DBCORP.NS D. B. Corp Limited
276.55
+1.50%