NSE - Delayed Quote INR

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.NS)

Compare
700.85 +28.40 (+4.22%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 673.85 705.00 670.35 700.85 700.85 174,557
Dec 13, 2024 660.00 679.00 647.45 672.45 672.45 95,436
Dec 12, 2024 681.95 681.95 659.90 662.90 662.90 40,757
Dec 11, 2024 664.70 698.95 660.65 678.35 678.35 171,077
Dec 10, 2024 689.00 705.00 651.00 663.15 663.15 148,516
Dec 9, 2024 678.70 692.45 671.85 682.30 682.30 69,905
Dec 6, 2024 702.05 710.95 679.95 685.90 685.90 84,852
Dec 5, 2024 711.30 732.35 696.00 699.85 699.85 139,836
Dec 4, 2024 719.00 725.00 701.15 708.55 708.55 118,667
Dec 3, 2024 740.00 767.00 698.65 714.10 714.10 445,523
Dec 2, 2024 762.00 814.25 731.00 734.70 734.70 443,233
Nov 29, 2024 697.00 820.10 687.05 761.20 761.20 1,040,787
Nov 28, 2024 671.10 694.95 668.45 683.45 683.45 78,996
Nov 27, 2024 696.00 703.70 668.25 673.00 673.00 109,427
Nov 26, 2024 684.00 726.65 669.15 696.20 696.20 558,767
Nov 25, 2024 648.00 686.00 643.95 671.00 671.00 397,248
Nov 22, 2024 594.45 655.00 582.75 637.70 637.70 567,270
Nov 21, 2024 576.00 605.95 568.60 592.60 592.60 98,580
Nov 19, 2024 597.65 622.50 566.35 576.60 576.60 165,112
Nov 18, 2024 533.50 599.00 533.50 591.10 591.10 125,001
Nov 14, 2024 533.60 550.00 527.30 533.50 533.50 43,064
Nov 13, 2024 559.10 571.95 525.75 532.00 532.00 60,964
Nov 12, 2024 568.80 597.95 545.00 561.45 561.45 82,287
Nov 11, 2024 593.20 600.00 564.05 569.95 569.95 48,817
Nov 8, 2024 610.00 610.00 577.25 591.50 591.50 58,910
Nov 7, 2024 607.75 628.85 589.05 598.30 598.30 148,870
Nov 6, 2024 604.65 615.00 585.05 608.75 608.75 163,652
Nov 5, 2024 541.00 607.00 536.60 599.45 599.45 542,952
Nov 4, 2024 551.00 555.65 526.95 539.15 539.15 89,435
Nov 1, 2024 546.75 560.00 544.00 549.55 549.55 94,340
Oct 31, 2024 523.90 564.00 512.05 542.70 542.70 561,264
Oct 30, 2024 461.20 554.90 460.00 521.65 521.65 564,755
Oct 29, 2024 466.45 470.00 457.05 466.90 466.90 19,749
Oct 28, 2024 452.40 475.00 449.25 469.50 469.50 46,726
Oct 25, 2024 473.05 474.40 440.75 451.10 451.10 106,791
Oct 24, 2024 499.80 499.80 472.60 477.75 477.75 294,841
Oct 23, 2024 455.95 490.20 437.95 473.35 473.35 98,603
Oct 22, 2024 488.55 494.70 451.40 456.20 456.20 91,295
Oct 21, 2024 473.95 499.90 462.05 487.30 487.30 324,228
Oct 18, 2024 469.05 474.95 454.00 464.25 464.25 48,093
Oct 17, 2024 479.40 480.15 462.15 473.45 473.45 174,862
Oct 16, 2024 454.20 457.40 446.00 449.40 449.40 20,340
Oct 15, 2024 458.00 464.95 441.00 454.20 454.20 44,871
Oct 14, 2024 469.40 484.40 455.00 457.25 457.25 68,558
Oct 11, 2024 465.00 474.80 458.10 469.40 469.40 47,410
Oct 10, 2024 453.70 474.00 445.05 466.10 466.10 125,119
Oct 9, 2024 415.95 495.60 415.05 451.85 451.85 404,899
Oct 8, 2024 410.00 416.00 400.55 413.00 413.00 49,984
Oct 7, 2024 437.65 442.95 396.55 404.30 404.30 74,601
Oct 4, 2024 439.80 450.00 424.30 436.55 436.55 61,570
Oct 3, 2024 414.00 442.95 410.15 434.65 434.65 58,264
Oct 1, 2024 416.00 433.80 415.00 430.20 430.20 48,261
Sep 30, 2024 415.60 422.00 406.60 414.30 414.30 30,544
Sep 27, 2024 415.95 422.00 408.60 414.55 414.55 43,510
Sep 26, 2024 421.65 425.45 413.00 414.95 414.95 33,125
Sep 25, 2024 411.00 426.85 407.55 421.65 421.65 54,402
Sep 24, 2024 410.00 417.05 409.00 415.15 415.15 41,593
Sep 23, 2024 411.35 416.35 410.00 410.90 410.90 24,749
Sep 20, 2024 409.00 414.50 405.40 410.15 410.15 25,629
Sep 19, 2024 406.00 417.05 382.75 404.65 404.65 95,229
Sep 18, 2024 410.75 412.25 405.00 405.85 405.85 29,804
Sep 17, 2024 416.00 416.00 409.00 410.10 410.10 25,603
Sep 16, 2024 419.00 419.00 407.05 409.90 409.90 70,560
Sep 13, 2024 421.15 429.00 403.70 407.65 407.65 258,332
Sep 12, 2024 419.00 422.50 401.40 403.90 403.90 123,696
Sep 11, 2024 412.00 435.00 412.00 417.00 417.00 87,314
Sep 10, 2024 423.40 429.85 409.75 413.60 413.60 53,291
Sep 9, 2024 413.80 428.00 400.10 422.35 422.35 60,539
Sep 6, 2024 5.00 Dividend
Sep 6, 2024 412.00 423.75 409.00 413.80 413.80 54,613
Sep 5, 2024 439.60 451.85 414.25 417.30 412.30 202,301
Sep 4, 2024 414.20 436.00 412.80 431.20 426.03 263,250
Sep 3, 2024 408.00 417.70 398.70 413.70 408.74 109,732
Sep 2, 2024 412.25 421.00 396.05 404.85 400.00 62,891
Aug 30, 2024 402.90 419.80 402.90 411.20 406.27 95,695
Aug 29, 2024 415.00 416.35 396.70 402.65 397.83 58,977
Aug 28, 2024 410.00 421.20 408.10 410.95 406.03 114,172
Aug 27, 2024 420.00 430.00 410.05 413.00 408.05 214,977
Aug 26, 2024 379.60 416.00 379.60 410.75 405.83 493,986
Aug 23, 2024 377.00 382.95 377.00 378.50 373.96 49,748
Aug 22, 2024 376.00 388.95 372.05 380.25 375.69 78,642
Aug 21, 2024 373.50 386.75 370.40 377.25 372.73 101,804
Aug 20, 2024 375.00 382.95 371.35 373.05 368.58 60,861
Aug 19, 2024 354.00 381.90 352.65 375.00 370.51 74,537
Aug 16, 2024 362.95 372.85 349.75 353.35 349.12 47,841
Aug 14, 2024 374.00 374.00 360.00 362.95 358.60 22,632
Aug 13, 2024 378.20 379.90 366.05 368.35 363.94 118,656
Aug 12, 2024 355.00 385.50 355.00 377.25 372.73 74,051
Aug 9, 2024 380.00 381.70 361.70 364.95 360.58 111,035
Aug 8, 2024 391.30 396.30 362.00 366.10 361.71 168,816
Aug 7, 2024 365.00 405.00 365.00 394.85 390.12 228,907
Aug 6, 2024 358.00 379.70 356.10 361.35 357.02 108,016
Aug 5, 2024 369.65 395.90 350.55 358.95 354.65 80,265
Aug 2, 2024 375.80 388.30 375.05 383.05 378.46 29,958
Aug 1, 2024 376.80 395.00 373.00 381.50 376.93 56,227
Jul 31, 2024 386.80 386.80 371.00 374.85 370.36 33,000
Jul 30, 2024 396.90 408.55 382.00 386.15 381.52 44,636
Jul 29, 2024 394.95 404.85 394.90 396.45 391.70 49,220
Jul 26, 2024 400.00 409.00 388.95 394.95 390.22 310,111
Jul 25, 2024 357.10 395.00 351.55 382.75 378.16 206,295
Jul 24, 2024 345.50 360.70 344.40 355.20 350.94 24,821
Jul 23, 2024 344.90 355.85 340.30 345.50 341.36 22,829
Jul 22, 2024 340.00 348.60 334.00 343.05 338.94 19,985
Jul 19, 2024 365.60 369.15 341.20 345.85 341.71 47,501
Jul 18, 2024 370.00 372.55 360.00 363.65 359.29 32,930
Jul 16, 2024 366.10 379.20 362.30 368.15 363.74 94,603
Jul 15, 2024 363.70 370.00 352.95 362.50 358.16 116,753
Jul 12, 2024 335.50 365.30 331.00 360.00 355.69 122,510
Jul 11, 2024 340.20 343.10 332.95 333.80 329.80 23,244
Jul 10, 2024 337.05 342.00 332.00 338.45 334.39 43,179
Jul 9, 2024 330.30 340.00 330.30 337.05 333.01 22,587
Jul 8, 2024 332.00 340.50 327.00 330.90 326.94 40,726
Jul 5, 2024 336.95 338.35 330.90 332.85 328.86 19,844
Jul 4, 2024 341.10 349.80 326.20 332.40 328.42 31,942
Jul 3, 2024 335.00 342.00 334.35 340.15 336.07 28,284
Jul 2, 2024 335.05 339.20 333.80 336.85 332.81 13,776
Jul 1, 2024 337.80 340.50 335.80 338.05 334.00 22,073
Jun 28, 2024 334.10 341.25 334.05 337.75 333.70 16,972
Jun 27, 2024 342.30 342.30 331.30 333.05 329.06 20,735
Jun 26, 2024 340.10 342.40 338.55 340.55 336.47 20,428
Jun 25, 2024 338.05 342.00 338.05 340.10 336.02 22,487
Jun 24, 2024 343.00 344.90 338.35 340.30 336.22 40,686
Jun 21, 2024 342.95 342.95 337.25 339.85 335.78 24,671
Jun 20, 2024 341.30 341.30 337.00 338.15 334.10 16,613
Jun 19, 2024 341.05 347.25 336.30 339.55 335.48 75,753
Jun 18, 2024 344.35 347.20 338.05 340.45 336.37 28,932
Jun 14, 2024 341.75 347.00 341.10 344.20 340.08 41,771
Jun 13, 2024 341.80 345.90 340.60 341.75 337.66 17,455
Jun 12, 2024 335.80 346.95 335.00 340.95 336.86 25,265
Jun 11, 2024 337.55 342.70 330.90 334.70 330.69 14,346
Jun 10, 2024 340.00 345.15 335.15 337.70 333.65 15,790
Jun 7, 2024 333.25 345.45 332.95 335.10 331.08 36,251
Jun 6, 2024 327.00 340.00 321.40 328.40 324.47 31,574
Jun 5, 2024 300.40 329.00 292.10 326.25 322.34 44,516
Jun 4, 2024 329.75 329.75 275.00 300.40 296.80 43,894
Jun 3, 2024 332.60 335.95 322.80 324.90 321.01 20,511
May 31, 2024 335.00 342.15 317.50 326.10 322.19 53,293
May 30, 2024 343.05 343.05 326.00 332.30 328.32 25,165
May 29, 2024 337.80 347.50 335.50 343.05 338.94 17,704
May 28, 2024 337.20 340.95 333.00 337.80 333.75 25,537
May 27, 2024 343.50 345.20 331.95 334.50 330.49 29,603
May 24, 2024 333.40 350.00 333.40 342.15 338.05 44,799
May 23, 2024 344.65 348.00 329.90 332.15 328.17 23,119
May 22, 2024 351.65 352.85 340.10 343.80 339.68 36,900
May 21, 2024 354.80 354.80 340.35 351.15 346.94 48,782
May 17, 2024 345.65 362.00 345.65 357.70 353.41 134,606
May 16, 2024 329.80 362.00 321.05 339.00 334.94 179,452
May 15, 2024 329.10 335.45 323.00 326.35 322.44 22,059
May 14, 2024 324.20 331.95 322.65 324.25 320.36 8,199
May 13, 2024 327.20 329.00 314.95 324.65 320.76 7,824
May 10, 2024 325.75 327.00 320.00 322.60 318.73 8,854
May 9, 2024 335.95 335.95 321.25 324.95 321.06 13,384
May 8, 2024 327.45 337.60 320.30 335.95 331.92 32,077
May 7, 2024 343.00 343.00 325.55 327.45 323.53 21,928
May 6, 2024 357.10 359.30 340.00 343.50 339.38 23,216
May 3, 2024 373.90 374.00 354.65 357.20 352.92 49,454
May 2, 2024 363.90 373.40 360.60 366.30 361.91 35,013
Apr 30, 2024 350.00 372.90 350.00 361.55 357.22 117,253
Apr 29, 2024 345.95 362.00 344.05 351.80 347.58 75,103
Apr 26, 2024 332.00 346.00 330.35 343.55 339.43 80,320
Apr 25, 2024 320.20 340.00 320.15 333.35 329.36 38,225
Apr 24, 2024 328.85 333.00 316.30 320.65 316.81 42,977
Apr 23, 2024 336.55 336.55 324.25 325.60 321.70 18,009
Apr 22, 2024 330.00 348.00 321.20 333.70 329.70 95,990
Apr 19, 2024 314.05 320.10 313.05 318.20 314.39 21,550
Apr 18, 2024 324.95 335.00 319.05 323.15 319.28 107,585
Apr 16, 2024 291.80 331.50 289.10 321.45 317.60 154,255
Apr 15, 2024 286.00 296.90 281.05 287.30 283.86 16,529
Apr 12, 2024 294.00 299.80 290.70 293.55 290.03 13,659
Apr 10, 2024 302.35 303.35 294.95 296.50 292.95 13,752
Apr 9, 2024 306.45 307.95 295.00 297.75 294.18 7,861
Apr 8, 2024 311.45 312.60 303.00 304.45 300.80 10,990
Apr 5, 2024 312.95 313.45 309.50 311.45 307.72 30,290
Apr 4, 2024 306.45 314.00 303.35 312.75 309.00 36,501
Apr 3, 2024 296.15 310.55 296.15 303.60 299.96 47,153
Apr 2, 2024 285.10 302.75 285.10 300.65 297.05 28,019
Apr 1, 2024 280.65 285.00 278.70 283.65 280.25 7,499
Mar 28, 2024 284.90 284.90 273.70 276.60 273.29 26,509
Mar 27, 2024 274.45 284.75 273.60 280.70 277.34 47,600
Mar 26, 2024 289.00 295.00 274.35 275.65 272.35 60,785
Mar 22, 2024 280.30 289.00 280.30 286.95 283.51 20,320
Mar 21, 2024 288.00 292.45 282.20 283.75 280.35 17,959
Mar 20, 2024 288.45 288.95 282.00 288.00 284.55 28,181
Mar 19, 2024 291.00 293.65 281.35 285.00 281.59 14,611
Mar 18, 2024 293.95 300.00 283.95 286.65 283.22 22,517
Mar 15, 2024 293.55 301.35 290.95 295.75 292.21 13,526
Mar 14, 2024 291.25 302.00 279.90 297.45 293.89 43,143
Mar 13, 2024 290.20 303.80 280.15 286.95 283.51 28,257
Mar 12, 2024 302.55 304.90 286.65 288.75 285.29 24,817
Mar 11, 2024 303.55 305.00 297.30 302.15 298.53 14,611
Mar 7, 2024 309.95 309.95 301.65 303.25 299.62 14,568
Mar 6, 2024 305.60 309.60 298.00 308.10 304.41 24,818
Mar 5, 2024 306.85 310.00 301.25 305.35 301.69 16,137
Mar 4, 2024 308.00 309.95 302.65 306.85 303.17 14,711
Mar 1, 2024 299.45 309.35 299.45 306.05 302.38 37,609
Feb 29, 2024 302.10 307.70 294.00 298.10 294.53 21,575
Feb 28, 2024 311.50 311.50 298.00 302.80 299.17 34,184
Feb 27, 2024 304.30 313.35 304.30 306.90 303.22 21,296
Feb 26, 2024 309.90 311.15 306.00 309.55 305.84 11,238
Feb 23, 2024 315.00 315.00 306.10 307.25 303.57 18,459
Feb 22, 2024 303.70 313.00 303.00 311.90 308.16 20,260
Feb 21, 2024 314.20 321.00 302.00 308.35 304.66 15,012
Feb 20, 2024 323.20 323.20 313.00 314.20 310.44 30,548
Feb 19, 2024 326.50 326.50 316.10 320.00 316.17 53,116
Feb 16, 2024 321.30 325.00 316.00 321.60 317.75 49,355
Feb 15, 2024 319.55 322.95 312.00 318.10 314.29 26,744
Feb 14, 2024 288.00 325.00 288.00 319.50 315.67 86,981
Feb 13, 2024 309.00 309.00 300.00 302.30 298.68 36,761
Feb 12, 2024 316.50 316.50 302.60 304.85 301.20 38,812
Feb 9, 2024 298.65 320.00 294.15 313.75 309.99 205,461
Feb 8, 2024 300.10 302.00 288.90 294.15 290.63 85,594
Feb 7, 2024 305.00 306.50 296.35 299.65 296.06 93,877
Feb 6, 2024 310.05 324.00 293.90 299.25 295.66 168,045
Feb 5, 2024 361.60 361.60 300.10 305.00 301.35 433,760
Feb 2, 2024 373.50 387.80 359.95 365.70 361.32 27,352
Feb 1, 2024 370.00 379.00 370.00 372.30 367.84 10,645
Jan 31, 2024 374.15 376.40 364.45 373.20 368.73 12,041
Jan 30, 2024 374.30 378.95 370.60 374.20 369.72 14,071
Jan 29, 2024 391.20 391.80 370.00 374.30 369.82 29,368
Jan 25, 2024 386.65 388.80 380.40 385.40 380.78 24,428
Jan 24, 2024 365.35 379.30 365.35 375.20 370.70 25,316
Jan 23, 2024 383.95 385.00 361.20 366.55 362.16 46,964
Jan 19, 2024 379.40 385.05 379.40 384.10 379.50 19,345
Jan 18, 2024 384.60 386.85 377.20 379.60 375.05 22,175
Jan 17, 2024 391.00 391.15 378.40 382.30 377.72 29,043
Jan 16, 2024 390.00 393.90 385.60 387.40 382.76 51,063
Jan 15, 2024 395.90 398.90 386.10 388.80 384.14 46,136
Jan 12, 2024 390.35 398.75 388.00 391.20 386.51 89,419
Jan 11, 2024 402.00 402.00 382.15 387.65 383.01 42,121
Jan 10, 2024 390.90 401.95 386.00 398.15 393.38 29,508
Jan 9, 2024 394.10 401.95 388.05 389.90 385.23 44,350
Jan 8, 2024 396.20 405.05 389.80 392.35 387.65 19,874
Jan 5, 2024 394.00 404.00 394.00 399.50 394.71 67,921
Jan 4, 2024 405.00 405.00 390.10 396.35 391.60 21,964
Jan 3, 2024 408.15 412.00 397.20 400.10 395.31 21,072
Jan 2, 2024 399.00 410.45 394.65 404.35 399.51 56,492
Jan 1, 2024 391.05 401.00 388.40 393.85 389.13 39,749
Dec 29, 2023 389.00 396.65 386.90 388.90 384.24 15,196
Dec 28, 2023 393.15 398.00 388.00 389.65 384.98 16,298
Dec 27, 2023 390.55 392.95 386.00 387.15 382.51 16,285
Dec 26, 2023 396.95 396.95 388.55 390.40 385.72 22,267
Dec 22, 2023 399.00 399.00 386.60 389.70 385.03 14,156
Dec 21, 2023 378.00 394.45 370.40 391.15 386.46 18,805
Dec 20, 2023 406.90 406.90 374.00 377.40 372.88 33,800
Dec 19, 2023 398.00 400.90 393.65 395.20 390.46 11,426
Dec 18, 2023 399.30 409.00 397.30 399.75 394.96 76,877

Related Tickers

INNOVACAP.NS Innova Captab Limited
1,018.05
-3.16%
 
MANGALAM.NS Mangalam Drugs & Organics Limited
117.35
-0.05%
 
VENUSREM.NS Venus Remedies Limited
324.65
-2.67%
 
RPGLIFE.NS RPG Life Sciences Limited
2,280.10
+0.43%
 
PAR.NS Par Drugs and Chemicals Limited
222.25
-0.31%
 
KILITCH.NS Kilitch Drugs (India) Limited
324.55
-0.41%
 
HESTERBIO.NS Hester Biosciences Limited
2,449.60
+0.10%
 
INNOVACAP.BO Innova Captab Limited
1,018.70
-2.33%
 
GLS.NS Glenmark Life Sciences Limited
1,028.40
+1.01%
 
UNICHEMLAB.NS Unichem Laboratories Limited
801.30
+2.75%