BSE - Delayed Quote INR
Shri Jagdamba Polymers Limited (SHRJAGP.BO)
1,011.20
+10.95
+(1.09%)
At close: 3:29:59 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 1,029.15 | 1,044.45 | 997.25 | 1,011.20 | 1,011.20 | 2,301 |
| May 2, 2025 | 988.00 | 1,027.90 | 988.00 | 1,000.25 | 1,000.25 | 1,253 |
| Apr 30, 2025 | 1,000.00 | 1,015.00 | 992.00 | 992.30 | 992.30 | 948 |
| Apr 29, 2025 | 1,006.20 | 1,044.45 | 1,000.00 | 1,013.20 | 1,013.20 | 1,203 |
| Apr 28, 2025 | 1,098.00 | 1,098.95 | 1,012.60 | 1,031.85 | 1,031.85 | 1,464 |
| Apr 25, 2025 | 1,100.30 | 1,100.30 | 1,057.05 | 1,079.55 | 1,079.55 | 5,429 |
| Apr 24, 2025 | 1,100.00 | 1,114.35 | 1,085.00 | 1,098.10 | 1,098.10 | 3,549 |
| Apr 23, 2025 | 1,093.00 | 1,131.00 | 1,093.00 | 1,096.70 | 1,096.70 | 8,190 |
| Apr 22, 2025 | 947.00 | 1,129.20 | 910.00 | 1,072.80 | 1,072.80 | 9,660 |
| Apr 21, 2025 | 915.95 | 960.00 | 915.95 | 956.70 | 956.70 | 4,269 |
| Apr 17, 2025 | 900.00 | 932.00 | 900.00 | 915.95 | 915.95 | 2,764 |
| Apr 16, 2025 | 885.15 | 908.00 | 884.50 | 900.25 | 900.25 | 1,214 |
| Apr 15, 2025 | 874.00 | 917.00 | 874.00 | 890.35 | 890.35 | 4,149 |
| Apr 11, 2025 | 891.00 | 908.00 | 885.00 | 895.00 | 895.00 | 2,002 |
| Apr 9, 2025 | 893.00 | 893.00 | 858.10 | 862.75 | 862.75 | 1,406 |
| Apr 8, 2025 | 860.00 | 894.35 | 856.00 | 893.05 | 893.05 | 1,697 |
| Apr 7, 2025 | 762.90 | 870.00 | 762.90 | 855.80 | 855.80 | 9,614 |
| Apr 4, 2025 | 903.05 | 913.85 | 862.20 | 888.95 | 888.95 | 3,813 |
| Apr 3, 2025 | 901.00 | 936.90 | 901.00 | 924.40 | 924.40 | 4,428 |
| Apr 2, 2025 | 958.00 | 958.00 | 910.00 | 913.05 | 913.05 | 932 |
| Apr 1, 2025 | 921.00 | 937.00 | 911.45 | 920.80 | 920.80 | 1,107 |
| Mar 28, 2025 | 902.00 | 927.90 | 900.00 | 920.65 | 920.65 | 3,740 |
| Mar 27, 2025 | 929.70 | 949.00 | 869.00 | 907.55 | 907.55 | 3,936 |
| Mar 26, 2025 | 920.60 | 945.00 | 920.00 | 929.70 | 929.70 | 2,313 |
| Mar 25, 2025 | 920.00 | 940.00 | 905.00 | 920.60 | 920.60 | 4,567 |
| Mar 24, 2025 | 901.30 | 925.20 | 883.60 | 901.45 | 901.45 | 2,399 |
| Mar 21, 2025 | 920.00 | 930.00 | 897.00 | 905.95 | 905.95 | 3,571 |
| Mar 20, 2025 | 914.00 | 914.00 | 896.00 | 901.25 | 901.25 | 2,539 |
| Mar 19, 2025 | 883.20 | 919.00 | 878.25 | 896.55 | 896.55 | 7,460 |
| Mar 18, 2025 | 881.70 | 904.85 | 860.00 | 883.20 | 883.20 | 3,752 |
| Mar 17, 2025 | 877.70 | 922.20 | 853.05 | 871.70 | 871.70 | 7,442 |
| Mar 13, 2025 | 819.80 | 871.00 | 807.50 | 863.85 | 863.85 | 7,534 |
| Mar 12, 2025 | 804.90 | 814.95 | 793.00 | 803.95 | 803.95 | 2,676 |
| Mar 11, 2025 | 787.05 | 799.30 | 770.00 | 795.70 | 795.70 | 929 |
| Mar 10, 2025 | 800.00 | 805.00 | 770.20 | 792.60 | 792.60 | 3,498 |
| Mar 7, 2025 | 783.90 | 820.00 | 765.45 | 804.25 | 804.25 | 8,302 |
| Mar 6, 2025 | 740.05 | 791.90 | 740.05 | 782.25 | 782.25 | 10,002 |
| Mar 5, 2025 | 708.00 | 775.00 | 700.00 | 747.95 | 747.95 | 3,054 |
| Mar 4, 2025 | 690.00 | 725.00 | 672.50 | 685.00 | 685.00 | 1,849 |
| Mar 3, 2025 | 720.05 | 738.00 | 686.00 | 706.80 | 706.80 | 1,933 |
| Feb 28, 2025 | 720.05 | 733.00 | 715.50 | 715.65 | 715.65 | 1,029 |
| Feb 27, 2025 | 745.65 | 749.25 | 722.55 | 729.45 | 729.45 | 561 |
| Feb 25, 2025 | 730.00 | 734.85 | 710.00 | 731.00 | 731.00 | 706 |
| Feb 24, 2025 | 756.25 | 756.25 | 722.10 | 728.35 | 728.35 | 912 |
| Feb 21, 2025 | 743.05 | 774.90 | 743.05 | 756.25 | 756.25 | 1,454 |
| Feb 20, 2025 | 730.05 | 750.00 | 730.05 | 748.05 | 748.05 | 2,054 |
| Feb 19, 2025 | 744.90 | 745.00 | 720.10 | 738.45 | 738.45 | 585 |
| Feb 18, 2025 | 758.00 | 758.00 | 715.10 | 721.80 | 721.80 | 1,345 |
| Feb 17, 2025 | 724.95 | 754.50 | 715.00 | 743.85 | 743.85 | 9,212 |
| Feb 14, 2025 | 718.80 | 730.00 | 691.30 | 693.10 | 693.10 | 1,596 |
| Feb 13, 2025 | 737.75 | 737.75 | 711.20 | 718.80 | 718.80 | 1,232 |
| Feb 12, 2025 | 740.00 | 740.00 | 701.50 | 715.60 | 715.60 | 1,678 |
| Feb 11, 2025 | 741.95 | 741.95 | 700.00 | 717.60 | 717.60 | 5,181 |
| Feb 10, 2025 | 774.80 | 780.00 | 702.00 | 741.95 | 741.95 | 3,495 |
| Feb 7, 2025 | 736.85 | 759.85 | 731.25 | 738.35 | 738.35 | 2,181 |
| Feb 6, 2025 | 718.50 | 797.00 | 718.20 | 736.85 | 736.85 | 3,369 |
| Feb 5, 2025 | 748.00 | 748.00 | 701.00 | 709.15 | 709.15 | 2,567 |
| Feb 4, 2025 | 730.00 | 749.90 | 699.25 | 719.30 | 719.30 | 4,949 |
| Feb 3, 2025 | 680.80 | 804.85 | 680.80 | 729.95 | 729.95 | 8,244 |
| Feb 1, 2025 | 728.85 | 728.85 | 680.00 | 695.60 | 695.60 | 1,614 |
| Jan 31, 2025 | 700.20 | 719.80 | 635.30 | 711.75 | 711.75 | 2,443 |
| Jan 30, 2025 | 711.00 | 711.00 | 700.00 | 709.75 | 709.75 | 2,129 |
| Jan 29, 2025 | 777.00 | 777.00 | 680.00 | 695.75 | 695.75 | 4,543 |
| Jan 28, 2025 | 711.20 | 717.60 | 651.80 | 712.10 | 712.10 | 2,626 |
| Jan 27, 2025 | 759.95 | 759.95 | 702.05 | 721.20 | 721.20 | 3,322 |
| Jan 24, 2025 | 757.00 | 757.00 | 735.10 | 750.50 | 750.50 | 691 |
| Jan 23, 2025 | 741.05 | 767.00 | 741.05 | 757.55 | 757.55 | 765 |
| Jan 22, 2025 | 746.10 | 762.55 | 746.10 | 752.90 | 752.90 | 691 |
| Jan 21, 2025 | 747.00 | 767.45 | 745.00 | 755.55 | 755.55 | 1,088 |
| Jan 20, 2025 | 789.95 | 789.95 | 740.10 | 751.75 | 751.75 | 2,415 |
| Jan 17, 2025 | 750.00 | 766.70 | 745.00 | 761.25 | 761.25 | 1,305 |
| Jan 16, 2025 | 753.15 | 785.00 | 750.00 | 756.05 | 756.05 | 1,890 |
| Jan 15, 2025 | 754.65 | 760.00 | 751.00 | 759.70 | 759.70 | 4,367 |
| Jan 14, 2025 | 743.00 | 764.95 | 742.10 | 754.65 | 754.65 | 1,543 |
| Jan 13, 2025 | 740.00 | 764.95 | 725.20 | 752.20 | 752.20 | 6,165 |
| Jan 10, 2025 | 754.10 | 785.00 | 735.10 | 765.15 | 765.15 | 7,681 |
| Jan 9, 2025 | 755.95 | 780.00 | 750.00 | 774.65 | 774.65 | 1,863 |
| Jan 8, 2025 | 761.25 | 762.20 | 757.00 | 759.70 | 759.70 | 681 |
| Jan 7, 2025 | 765.00 | 785.00 | 750.45 | 766.00 | 766.00 | 2,170 |
| Jan 6, 2025 | 778.70 | 785.00 | 740.00 | 757.30 | 757.30 | 3,403 |
| Jan 3, 2025 | 787.95 | 787.95 | 765.45 | 774.35 | 774.35 | 1,279 |
| Jan 2, 2025 | 769.75 | 770.00 | 762.00 | 767.70 | 767.70 | 1,284 |
| Jan 1, 2025 | 758.70 | 770.00 | 758.65 | 765.70 | 765.70 | 1,540 |
| Dec 31, 2024 | 740.25 | 772.65 | 735.10 | 758.65 | 758.65 | 2,125 |
| Dec 30, 2024 | 753.50 | 768.25 | 731.60 | 740.25 | 740.25 | 3,016 |