JAGRAN Historical Share Price Data

Jagran Prakashan

CMP as on 07-Oct-22 14:09

67.80

Open

₹ 65.40

Turnover (lac)

₹ 202

Prev. Close

₹ 65.20

Day's Vol (shares)

₹ 2,98,191

Day's Range (₹)

₹ 65.35
₹ 68.55

Jagran Prakashan Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Oct-2022 64.80 66.30 64.60 65.20 978 5.60 45,039 1.65 0.40
04-Oct-2022 63.90 65.10 62.30 64.40 1,403 9.99 96,933 2.80 0.50
03-Oct-2022 64.80 65.70 63.30 63.40 1,436 6.08 57,644 2.40 -1.40
30-Sep-2022 62.70 65.60 62.70 65 1,567 7.08 58,589 2.90 2.25
29-Sep-2022 62.70 64.80 62.30 63.30 1,201 8.74 80,838 2.50 0.60
28-Sep-2022 62.30 63.60 61.50 62.30 848 3.69 36,270 2.10 0
27-Sep-2022 63 64.90 62 63 1,617 5.33 27,023 2.90 0
26-Sep-2022 64.90 64.90 61.30 62.50 1,909 9.26 85,594 3.65 -2.40
23-Sep-2022 65 66 64.60 65 1,493 8.43 69,433 1.45 -0
22-Sep-2022 65.90 67.10 64.30 65 1,752 9.66 89,296 2.80 -0.90
21-Sep-2022 67 67.40 65.70 65.90 1,636 8.21 64,230 1.75 -1.10
20-Sep-2022 65.70 73.70 65.10 66.70 3,236 21.90 123,004 8.65 1
19-Sep-2022 66 66.90 65.10 65.50 1,965 8.45 67,813 1.85 -0.50
16-Sep-2022 70 72.80 65.30 65.80 7,369 54.20 507,415 7.50 -4.30
15-Sep-2022 69.60 71.50 68.10 70.60 3,747 29.20 234,639 3.40 1.05
14-Sep-2022 68.70 71.60 67.50 69.80 7,726 65 344,000 4.05 1.05
13-Sep-2022 65.90 70.30 65.50 69.30 5,591 71.60 636,395 4.75 3.40
12-Sep-2022 64.50 65.90 64 65.20 2,049 21.20 176,157 1.90 0.65
09-Sep-2022 64.90 65.10 64 64.10 994 5.45 45,116 1.05 -0.80
08-Sep-2022 64.60 64.90 63.90 64.10 1,687 5.64 55,776 1.05 -0.50
07-Sep-2022 65 65.70 63.30 63.80 2,242 14.60 145,145 2.40 -1.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity