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

BSE - Delayed Quote INR

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.BO)

243.55
+4.35
+(1.82%)
At close: April 25 at 3:44:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025248.05267.05232.60243.55243.55259,446
Apr 24, 2025224.60244.00223.90239.20239.2028,242
Apr 23, 2025228.20231.45222.90224.10224.105,887
Apr 22, 2025226.75230.00223.90225.25225.256,056
Apr 21, 2025224.50231.60221.05228.05228.0518,247
Apr 17, 2025219.95223.55217.25221.60221.60812
Apr 16, 2025220.00222.70218.60219.35219.358,032
Apr 15, 2025217.75220.75217.00219.90219.901,078
Apr 11, 2025206.60215.00205.40210.70210.7012,706
Apr 9, 2025208.00208.00200.55200.85200.853,338
Apr 8, 2025207.00219.30205.00208.85208.853,799
Apr 7, 2025200.05209.45196.10202.05202.057,088
Apr 4, 2025232.70232.70209.95215.05215.058,437
Apr 3, 2025226.15243.00226.15232.70232.7020,606
Apr 2, 2025219.00230.00213.90227.90227.9019,555
Apr 1, 2025221.35221.35211.55217.20217.202,735
Mar 28, 2025223.00225.00214.45215.95215.957,496
Mar 27, 2025210.20225.00210.20223.80223.804,668
Mar 26, 2025213.95216.35209.25210.65210.653,309
Mar 25, 2025224.00224.00211.60213.80213.806,741
Mar 24, 2025219.10225.25219.10220.90220.906,652
Mar 21, 2025228.50229.10221.30222.65222.654,271
Mar 20, 2025234.95234.95217.50222.50222.505,634
Mar 19, 2025210.10227.60210.10221.65221.657,219
Mar 18, 2025204.80218.80204.80216.75216.757,886
Mar 17, 2025201.50209.10201.50205.80205.801,759
Mar 13, 2025210.00211.45202.70204.60204.608,210
Mar 12, 2025209.85212.95207.25209.20209.209,629
Mar 11, 2025200.50211.80200.50209.05209.055,780
Mar 10, 2025216.95222.90212.15213.20213.203,258
Mar 7, 2025218.00224.95218.00220.15220.159,387
Mar 6, 2025216.25219.75216.00217.15217.158,729
Mar 5, 2025211.60218.00211.60216.25216.258,443
Mar 4, 2025199.95211.60198.00210.50210.505,838
Mar 3, 2025205.00212.60196.50202.50202.5024,724
Feb 28, 2025210.35210.35202.20206.50206.5011,738
Feb 27, 2025212.85217.15210.00214.55214.5515,190
Feb 25, 2025217.00221.00210.40212.80212.8019,297
Feb 24, 2025216.00217.45210.25214.35214.3523,040
Feb 21, 2025219.00228.10217.05219.45219.4519,796
Feb 20, 2025210.80226.45210.80218.70218.7018,017
Feb 19, 2025212.05226.35209.35214.15214.1530,111
Feb 18, 2025219.75223.00210.55215.80215.8029,469
Feb 17, 2025220.00230.70216.05220.85220.8536,213
Feb 14, 2025233.10236.65223.20229.95229.9522,562
Feb 13, 2025240.90246.40226.10229.25229.2525,702
Feb 12, 2025222.45254.00211.20241.05241.0552,757
Feb 11, 2025248.10248.10219.05220.30220.3020,847
Feb 10, 2025268.75275.40239.25241.80241.8037,118
Feb 7, 2025274.85283.55264.10265.75265.7534,848
Feb 6, 2025255.10279.70250.65273.00273.0037,187
Feb 5, 2025263.00265.55250.00250.70250.707,043
Feb 4, 2025264.00274.00255.10258.75258.7532,348
Feb 3, 2025248.50268.90246.30258.75258.7528,439
Feb 1, 2025254.50254.50240.55247.15247.1519,686
Jan 31, 2025243.40262.45241.00250.00250.0032,363
Jan 30, 2025244.85263.00233.95249.40249.4031,260
Jan 29, 2025221.00244.00220.25240.85240.8545,945
Jan 28, 2025212.05233.55200.00222.70222.70101,901
Jan 27, 2025249.30249.30209.35213.30213.3058,797
Jan 24, 2025255.00266.00241.00244.60244.6079,918
Jan 23, 2025245.70273.00235.25255.70255.70184,033
Jan 22, 2025226.45230.95222.65228.35228.3517,947
Jan 21, 2025232.00236.40218.65222.00222.0010,919
Jan 20, 2025222.40232.60212.80231.05231.0513,553
Jan 17, 2025223.10227.90216.15218.00218.007,269
Jan 16, 2025205.85228.95205.85222.60222.609,018
Jan 15, 2025220.10224.45205.60210.05210.0514,184
Jan 14, 2025201.50223.75200.10215.75215.7529,968
Jan 13, 2025209.05222.05199.00201.50201.5058,010
Jan 10, 2025225.80229.25211.25214.00214.0032,316
Jan 9, 2025242.10242.10229.70231.95231.9524,823
Jan 8, 2025 2.5:1 Stock Splits
Jan 8, 2025262.35262.35243.45247.65247.655,529
Jan 7, 2025252.88265.20251.06260.56260.568,390
Jan 6, 2025263.24266.06244.80247.94247.9411,935
Jan 3, 2025271.34276.52261.00262.10262.1023,785
Jan 2, 2025263.50271.62254.44263.40263.4018,587
Jan 1, 2025244.64261.60244.64259.50259.5031,020
Dec 31, 2024244.78246.08234.00244.66244.6623,835
Dec 30, 2024260.98265.30235.58239.00239.0090,757
Dec 27, 2024252.64258.80242.94256.20256.2031,272
Dec 26, 2024249.18255.46245.08246.46246.4637,527
Dec 24, 2024262.78267.38252.32255.56255.5621,315
Dec 23, 2024265.02265.02255.54258.32258.3240,367
Dec 20, 2024277.20278.60261.26263.12263.1221,572
Dec 19, 2024276.00278.00266.56275.22275.2217,285
Dec 18, 2024290.78291.38273.60274.90274.9024,542
Dec 17, 2024280.46290.80280.46285.28285.2838,945
Dec 16, 2024269.24282.50269.24280.30280.3062,477
Dec 13, 2024253.12271.88253.12269.80269.8022,095
Dec 12, 2024268.00272.00264.20265.04265.0413,472
Dec 11, 2024264.94278.80264.00271.12271.1241,302
Dec 10, 2024278.18281.86261.34265.38265.3826,300
Dec 9, 2024272.00276.64268.78272.54272.5453,337
Dec 6, 2024292.78292.78272.00275.50275.5028,272
Dec 5, 2024288.78292.00278.56280.18280.1836,257
Dec 4, 2024288.38288.78280.38283.02283.0254,030
Dec 3, 2024294.44306.00280.36286.42286.42104,007
Dec 2, 2024310.54323.60289.88293.26293.26112,780
Nov 29, 2024278.86328.02276.06304.44304.44180,300
Nov 28, 2024268.66277.60267.40273.36273.3640,635
Nov 27, 2024277.62280.72267.46269.40269.4029,917
Nov 26, 2024274.76289.60268.32277.46277.46125,287
Nov 25, 2024257.32274.72257.32270.24270.24109,287
Nov 22, 2024239.04261.98233.42256.08256.0863,980
Nov 21, 2024230.04241.40226.00236.66236.6627,965
Nov 19, 2024240.26248.80228.36231.24231.2452,740
Nov 18, 2024216.96239.98215.20236.68236.6833,062
Nov 14, 2024231.98231.98210.84213.28213.283,422
Nov 13, 2024220.10228.06211.00212.76212.7612,007
Nov 12, 2024227.60239.76219.24224.50224.5019,242
Nov 11, 2024253.98253.98225.60228.06228.0614,477
Nov 8, 2024240.56241.18231.86236.32236.3218,347
Nov 7, 2024248.00250.80236.00239.50239.5043,852
Nov 6, 2024235.16245.50233.62243.80243.8045,175
Nov 5, 2024211.84242.82211.84239.78239.7890,847
Nov 4, 2024224.00224.00211.18215.02215.0225,785
Nov 1, 2024218.02224.16218.00219.56219.5627,490
Oct 31, 2024212.96225.40207.42217.32217.32122,315
Oct 30, 2024182.20219.76182.20208.78208.78110,482
Oct 29, 2024191.98191.98182.66187.06187.0612,030
Oct 28, 2024180.96189.80179.36187.80187.8012,000
Oct 25, 2024193.98193.98176.04179.78179.7846,035
Oct 24, 2024199.62199.92188.88191.56191.5681,310
Oct 23, 2024182.48195.00175.18188.54188.5454,035
Oct 22, 2024190.94198.60180.94183.76183.7614,760
Oct 21, 2024188.00199.84186.50194.58194.5835,115
Oct 18, 2024189.28189.28179.86185.68185.6824,512
Oct 17, 2024187.60191.96185.22189.70189.7048,827
Oct 16, 2024181.94182.80178.14179.84179.847,582
Oct 15, 2024182.32184.20176.94181.94181.945,680
Oct 14, 2024191.52193.72181.90182.28182.288,905
Oct 11, 2024186.36189.46183.08186.76186.7631,665
Oct 10, 2024180.00189.20178.24187.62187.6262,620
Oct 9, 2024167.26198.48166.40181.06181.06132,555
Oct 8, 2024158.18166.38158.18165.40165.404,740
Oct 7, 2024175.74176.78159.86161.36161.369,245
Oct 4, 2024174.00179.80171.30174.54174.547,445
Oct 3, 2024173.56176.82165.18173.68173.683,792
Oct 1, 2024167.98173.60165.98171.92171.9220,582
Sep 30, 2024165.68168.80163.56167.66167.663,155
Sep 27, 2024166.50168.24163.50164.92164.924,642
Sep 26, 2024184.00184.00165.04165.22165.225,662
Sep 25, 2024164.28170.62162.38168.50168.509,257
Sep 24, 2024164.80166.56163.38165.46165.4611,050
Sep 23, 2024164.90166.70163.90164.80164.807,945
Sep 20, 2024164.00165.74162.02163.34163.344,842
Sep 19, 2024163.32166.72152.34160.78160.7831,520
Sep 18, 2024161.62164.20161.62162.40162.403,505
Sep 17, 2024166.00166.00163.60164.02164.023,975
Sep 16, 2024168.80168.80163.02163.80163.8020,392
Sep 13, 2024169.10171.54161.58162.90162.9029,375
Sep 12, 2024168.94168.94160.60161.24161.2412,140
Sep 11, 2024165.52173.72165.52166.58166.5810,327
Sep 10, 2024167.76171.70164.06165.04165.0411,215
Sep 9, 2024165.18171.22159.90168.84168.8426,035
Sep 6, 2024 5 Dividend
Sep 6, 2024164.14169.32164.14165.86165.8619,955
Sep 5, 2024178.88180.42166.00167.08162.0827,680
Sep 4, 2024166.00174.40165.86172.20167.0581,690
Sep 3, 2024162.20166.56159.22165.68160.7230,872
Sep 2, 2024164.30167.46158.40162.08157.2321,982
Aug 30, 2024164.20166.00162.02164.56159.6420,462
Aug 29, 2024167.36167.36158.80161.02156.2010,740
Aug 28, 2024166.00168.00163.22164.08159.1739,702
Aug 27, 2024167.20171.22163.90166.22161.2575,840
Aug 26, 2024156.96166.00154.38164.84159.91108,872
Aug 23, 2024151.94152.96151.20151.42146.894,120
Aug 22, 2024149.44155.62148.90152.46147.9013,065
Aug 21, 2024150.66154.76148.20149.14144.685,795
Aug 20, 2024150.04153.20148.40149.06144.6010,772
Aug 19, 2024141.70152.80141.00150.04145.5513,240
Aug 16, 2024145.60148.80140.00141.92137.6710,542
Aug 14, 2024153.84153.84144.14144.42140.103,282
Aug 13, 2024150.00152.04146.34146.70142.3123,927
Aug 12, 2024144.00153.40144.00150.98146.4612,442
Aug 9, 2024150.64152.82144.48146.14141.7728,930
Aug 8, 2024157.18157.20145.28146.28141.9068,067
Aug 7, 2024146.80161.98146.32158.26153.5292,417
Aug 6, 2024142.04151.98142.04144.82140.4953,830
Aug 5, 2024153.76158.62140.64141.84137.6035,127
Aug 2, 2024152.00155.20150.38153.70149.1015,942
Aug 1, 2024150.44157.64149.90152.88148.3018,937
Jul 31, 2024153.58154.28148.52150.32145.822,735
Jul 30, 2024162.00162.00152.96154.12149.5115,722
Jul 29, 2024157.22161.94157.22159.06154.306,007
Jul 26, 2024163.88167.84155.38157.38152.6730,717
Jul 25, 2024147.60156.00141.30152.78148.2132,325
Jul 24, 2024139.50144.00139.10142.00137.7514,667
Jul 23, 2024145.96145.96136.40138.98134.822,170
Jul 22, 2024135.98138.84133.00136.98132.888,287
Jul 19, 2024143.20145.84137.58138.58134.4316,582
Jul 18, 2024149.86149.86143.90146.08141.714,207
Jul 16, 2024148.00151.60144.72146.92142.5262,300
Jul 15, 2024144.80148.00141.22145.30140.9518,847
Jul 12, 2024135.84145.60132.34143.94139.6337,045
Jul 11, 2024136.40137.02133.16134.12130.115,842
Jul 10, 2024133.30136.66133.12135.74131.68727
Jul 9, 2024134.80135.00132.56133.94129.935,292
Jul 8, 2024133.90136.28131.22132.14128.192,600
Jul 5, 2024134.24134.60132.12132.86128.882,882
Jul 4, 2024138.40138.40131.06132.80128.832,697
Jul 3, 2024135.00136.00134.84135.70131.642,485
Jul 2, 2024126.00135.20126.00134.24130.221,737
Jul 1, 2024135.46135.60134.00135.02130.983,417
Jun 28, 2024135.96136.00134.00134.64130.614,342
Jun 27, 2024135.92136.40132.42133.72129.728,440
Jun 26, 2024136.08136.42135.88136.40132.32350
Jun 25, 2024136.00136.32135.68135.80131.741,197
Jun 24, 2024138.00138.00135.92136.00131.935,612
Jun 21, 2024136.40136.40134.78135.76131.704,697
Jun 20, 2024135.80136.40134.86135.34131.296,000
Jun 19, 2024136.46136.46135.48136.10132.03797
Jun 18, 2024134.90138.50134.90135.96131.899,312
Jun 14, 2024137.42138.24136.40137.64133.52915
Jun 13, 2024138.24138.24135.88136.16132.091,455
Jun 12, 2024136.80138.94134.12136.10132.035,057
Jun 11, 2024137.88137.88133.14134.46130.444,902
Jun 10, 2024136.50137.40134.04135.16131.121,690
Jun 7, 2024134.10136.54133.36133.82129.825,972
Jun 6, 2024131.92135.20128.50130.82126.9117,095
Jun 5, 2024119.34131.60117.14130.70126.7923,550
Jun 4, 2024128.04130.22109.42120.18116.5837,222
Jun 3, 2024132.96134.00129.20129.90126.014,557
May 31, 2024133.88135.58128.00129.34125.475,897
May 30, 2024135.34136.88131.42132.18128.221,735
May 29, 2024137.20138.22135.08136.96132.868,570
May 28, 2024135.96136.22133.20135.44131.398,002
May 27, 2024143.00143.00132.80134.58130.5510,170
May 24, 2024134.80139.60134.80136.86132.7616,905
May 23, 2024137.68137.68132.38133.32129.335,577
May 22, 2024140.00141.20135.94136.72132.635,805
May 21, 2024140.16141.62136.00140.34136.1414,387
May 17, 2024140.34144.88138.46142.96138.6829,322
May 16, 2024131.20144.80128.48135.32131.2760,870
May 15, 2024129.22133.60129.22130.44126.543,520
May 14, 2024129.84132.18129.20129.96126.074,122
May 13, 2024127.98129.92126.00129.92126.031,040
May 10, 2024129.60131.90127.40128.70124.856,145
May 9, 2024134.60134.60128.00129.22125.3517,255
May 8, 2024129.62134.52128.40134.40130.387,630
May 7, 2024139.92141.60130.24131.70127.765,085
May 6, 2024143.16143.20136.00137.00132.908,155
May 3, 2024148.80148.80142.38143.16138.888,315
May 2, 2024146.00148.28143.32146.18141.8110,917
Apr 30, 2024139.74149.02139.74144.72140.3910,370
Apr 29, 2024140.00144.52137.58139.74135.5630,630
Apr 26, 2024130.40138.64130.40138.22134.084,917
Apr 25, 2024130.98134.58129.08132.92128.9412,467

Related Tickers

WINDLAS.BO Windlas Biotech Limited
998.30
-2.30%
 
BAFNAPH.NS Bafna Pharmaceuticals Limited
80.40
+4.52%
 
JBCHEPHARM.BO J. B. Chemicals & Pharmaceuticals Limited
1,576.05
-2.10%
 
SOLARA.BO Solara Active Pharma Sciences Limited
509.40
-4.60%
 
SAKAR.NS Sakar Healthcare Limited
291.03
-2.80%
 
WOCKPHARMA.BO Wockhardt Limited
1,396.35
-4.82%
 
AARTIDRUGS.NS Aarti Drugs Limited
350.80
-4.11%
 
AARTIPHARM.NS Aarti Pharmalabs Limited
735.15
-2.49%
 
MOREPENLAB.NS Morepen Laboratories Limited
58.82
-5.46%
 
MANKIND.NS Mankind Pharma Limited
2,557.50
-1.60%