UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,273.30 +1,089.18 (+2.36%)
Jagan Lamps Ltd (JAGANLAM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 101.20 | 104.10 | 101.20 | 102.30 | 102.30 | 4,680 |
| 30 Apr 2024 | 104.25 | 105.50 | 101.00 | 102.00 | 102.00 | 13,587 |
| 29 Apr 2024 | 106.15 | 106.15 | 103.60 | 104.25 | 104.25 | 2,795 |
| 26 Apr 2024 | 101.00 | 105.80 | 101.00 | 103.15 | 103.15 | 16,183 |
| 25 Apr 2024 | 103.00 | 106.75 | 101.60 | 106.40 | 106.40 | 3,962 |
| 24 Apr 2024 | 105.60 | 105.60 | 102.55 | 103.70 | 103.70 | 7,812 |
| 23 Apr 2024 | 101.60 | 106.00 | 101.60 | 104.20 | 104.20 | 5,961 |
| 22 Apr 2024 | 107.85 | 107.85 | 101.15 | 105.35 | 105.35 | 5,241 |
| 19 Apr 2024 | 107.90 | 108.00 | 103.10 | 104.75 | 104.75 | 5,117 |
| 18 Apr 2024 | 106.00 | 108.90 | 105.95 | 106.65 | 106.65 | 5,067 |
| 16 Apr 2024 | 105.80 | 107.00 | 102.40 | 104.00 | 104.00 | 10,106 |
| 15 Apr 2024 | 96.00 | 109.00 | 96.00 | 103.40 | 103.40 | 11,221 |
| 12 Apr 2024 | 104.80 | 108.70 | 104.80 | 105.70 | 105.70 | 5,469 |
| 10 Apr 2024 | 109.80 | 109.80 | 105.70 | 108.75 | 108.75 | 5,012 |
| 09 Apr 2024 | 107.65 | 110.80 | 107.50 | 107.95 | 107.95 | 4,875 |
| 08 Apr 2024 | 110.80 | 113.00 | 109.00 | 109.80 | 109.80 | 8,773 |
| 05 Apr 2024 | 108.05 | 111.25 | 102.55 | 109.15 | 109.15 | 13,793 |
| 04 Apr 2024 | 110.95 | 114.30 | 107.00 | 107.90 | 107.90 | 10,567 |
| 03 Apr 2024 | 108.70 | 111.40 | 108.70 | 109.65 | 109.65 | 6,626 |
| 02 Apr 2024 | 112.90 | 112.90 | 106.40 | 108.70 | 108.70 | 7,534 |
| 01 Apr 2024 | 115.60 | 115.70 | 108.45 | 110.75 | 110.75 | 13,695 |
| 28 Mar 2024 | 113.10 | 116.70 | 112.00 | 113.75 | 113.75 | 7,139 |
| 27 Mar 2024 | 116.20 | 120.05 | 111.75 | 113.10 | 113.10 | 12,533 |
| 26 Mar 2024 | 118.40 | 119.70 | 115.00 | 116.50 | 116.50 | 8,527 |
| 22 Mar 2024 | 116.80 | 117.75 | 113.25 | 116.20 | 116.20 | 17,121 |
| 21 Mar 2024 | 110.10 | 113.20 | 108.20 | 112.15 | 112.15 | 7,208 |
| 20 Mar 2024 | 110.45 | 112.40 | 105.80 | 107.90 | 107.90 | 7,073 |
| 19 Mar 2024 | 109.60 | 109.90 | 101.25 | 108.45 | 108.45 | 13,126 |
| 18 Mar 2024 | 102.80 | 104.70 | 102.05 | 104.70 | 104.70 | 8,831 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 91.75 | 101.15 | 91.55 | 100.90 | 100.90 | 16,883 |
| 13 Mar 2024 | 101.40 | 101.40 | 96.35 | 96.35 | 96.35 | 12,290 |
| 12 Mar 2024 | 106.00 | 112.00 | 101.40 | 101.40 | 101.40 | 16,075 |
| 11 Mar 2024 | 111.80 | 115.00 | 106.00 | 106.70 | 106.70 | 11,643 |
| 07 Mar 2024 | 111.45 | 116.40 | 110.00 | 111.55 | 111.55 | 10,568 |
| 06 Mar 2024 | 116.10 | 116.10 | 109.80 | 114.30 | 114.30 | 18,984 |
| 05 Mar 2024 | 113.60 | 115.75 | 112.00 | 114.45 | 114.45 | 8,404 |
| 04 Mar 2024 | 113.35 | 116.50 | 112.00 | 113.60 | 113.60 | 14,210 |
| 01 Mar 2024 | 112.55 | 120.00 | 112.50 | 118.40 | 118.40 | 8,216 |
| 29 Feb 2024 | 120.00 | 120.00 | 112.23 | 114.76 | 114.76 | 14,580 |
| 28 Feb 2024 | 116.67 | 119.20 | 114.67 | 117.07 | 117.07 | 14,123 |
| 27 Feb 2024 | 120.00 | 124.00 | 114.62 | 116.60 | 116.60 | 15,549 |
| 26 Feb 2024 | 122.97 | 124.98 | 119.00 | 119.58 | 119.58 | 12,018 |
| 23 Feb 2024 | 127.24 | 128.00 | 119.00 | 121.41 | 121.41 | 18,352 |
| 22 Feb 2024 | 131.40 | 132.50 | 120.77 | 124.46 | 124.46 | 29,043 |
| 21 Feb 2024 | 132.50 | 132.70 | 121.10 | 127.12 | 127.12 | 36,929 |
| 20 Feb 2024 | 125.00 | 126.39 | 122.79 | 126.39 | 126.39 | 19,185 |
| 19 Feb 2024 | 114.65 | 120.38 | 110.00 | 120.38 | 120.38 | 17,187 |
| 16 Feb 2024 | 114.65 | 119.59 | 114.65 | 114.65 | 114.65 | 48,611 |
| 15 Feb 2024 | 120.68 | 124.00 | 120.68 | 120.68 | 120.68 | 23,291 |
| 14 Feb 2024 | 126.51 | 131.01 | 126.16 | 127.03 | 127.03 | 37,571 |
| 13 Feb 2024 | 139.77 | 139.77 | 132.79 | 132.79 | 132.79 | 24,094 |
| 12 Feb 2024 | 152.99 | 152.99 | 139.77 | 139.77 | 139.77 | 72,415 |
| 09 Feb 2024 | 146.99 | 147.12 | 129.00 | 147.12 | 147.12 | 107,497 |
| 08 Feb 2024 | 133.99 | 134.03 | 109.68 | 133.75 | 133.75 | 171,695 |
| 07 Feb 2024 | 121.45 | 121.85 | 121.00 | 121.85 | 121.85 | 44,607 |
| 06 Feb 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | 8,534 |
| 05 Feb 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | 8,584 |
| 02 Feb 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | 29,776 |
| 01 Feb 2024 | 94.30 | 95.71 | 93.00 | 95.71 | 95.71 | 47,746 |
| 31 Jan 2024 | 94.00 | 94.00 | 90.80 | 91.16 | 91.16 | 20,031 |
| 30 Jan 2024 | 94.00 | 94.35 | 90.10 | 93.04 | 93.04 | 14,188 |
| 29 Jan 2024 | 95.00 | 95.00 | 90.60 | 92.33 | 92.33 | 25,546 |
| 25 Jan 2024 | 95.60 | 95.60 | 92.00 | 92.39 | 92.39 | 5,244 |
| 24 Jan 2024 | 94.25 | 97.00 | 90.01 | 94.11 | 94.11 | 23,603 |
| 23 Jan 2024 | 93.50 | 94.45 | 90.00 | 93.32 | 93.32 | 21,242 |
| 19 Jan 2024 | 93.80 | 94.00 | 89.50 | 91.65 | 91.65 | 14,722 |
| 18 Jan 2024 | 90.00 | 92.00 | 89.20 | 91.13 | 91.13 | 7,020 |
| 17 Jan 2024 | 91.00 | 92.99 | 87.96 | 90.85 | 90.85 | 12,404 |
| 16 Jan 2024 | 97.00 | 97.50 | 89.23 | 91.13 | 91.13 | 19,166 |
| 15 Jan 2024 | 94.47 | 94.47 | 90.25 | 93.92 | 93.92 | 50,783 |
| 12 Jan 2024 | 94.00 | 94.00 | 86.26 | 89.98 | 89.98 | 45,607 |
| 11 Jan 2024 | 94.20 | 94.20 | 86.10 | 90.04 | 90.04 | 59,492 |
| 10 Jan 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 28,248 |
| 09 Jan 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 18,946 |
| 08 Jan 2024 | 81.60 | 82.16 | 81.00 | 82.16 | 82.16 | 13,115 |
| 05 Jan 2024 | 79.20 | 79.20 | 76.11 | 78.25 | 78.25 | 3,353 |
| 04 Jan 2024 | 78.00 | 78.00 | 75.80 | 77.90 | 77.90 | 3,625 |
| 03 Jan 2024 | 77.65 | 77.65 | 76.05 | 77.48 | 77.48 | 2,261 |
| 02 Jan 2024 | 78.50 | 80.00 | 77.00 | 77.65 | 77.65 | 3,764 |
| 01 Jan 2024 | 77.93 | 79.14 | 74.60 | 78.50 | 78.50 | 4,931 |
| 29 Dec 2023 | 77.55 | 78.80 | 74.40 | 76.40 | 76.40 | 4,463 |
| 28 Dec 2023 | 79.00 | 79.00 | 75.00 | 77.24 | 77.24 | 5,677 |
| 27 Dec 2023 | 78.50 | 78.50 | 76.00 | 76.35 | 76.35 | 6,117 |
| 26 Dec 2023 | 74.33 | 78.00 | 74.33 | 77.30 | 77.30 | 2,230 |
| 22 Dec 2023 | 77.20 | 79.29 | 75.51 | 78.24 | 78.24 | 4,771 |
| 21 Dec 2023 | 73.71 | 79.92 | 73.52 | 77.66 | 77.66 | 8,981 |
| 20 Dec 2023 | 82.50 | 82.50 | 76.05 | 77.37 | 77.37 | 7,909 |
| 19 Dec 2023 | 82.40 | 83.19 | 78.15 | 79.98 | 79.98 | 6,303 |
| 18 Dec 2023 | 80.50 | 83.20 | 78.01 | 82.04 | 82.04 | 5,265 |
| 15 Dec 2023 | 84.75 | 84.75 | 78.55 | 80.95 | 80.95 | 4,424 |
| 14 Dec 2023 | 83.35 | 85.72 | 81.00 | 81.61 | 81.61 | 8,350 |
| 13 Dec 2023 | 80.14 | 81.65 | 80.00 | 81.65 | 81.65 | 13,918 |
| 12 Dec 2023 | 78.70 | 80.00 | 77.00 | 77.77 | 77.77 | 4,016 |
| 11 Dec 2023 | 76.50 | 79.50 | 76.50 | 78.11 | 78.11 | 4,057 |
| 08 Dec 2023 | 76.39 | 80.49 | 76.39 | 77.35 | 77.35 | 5,698 |
| 07 Dec 2023 | 78.50 | 78.50 | 76.00 | 77.79 | 77.79 | 6,700 |
| 06 Dec 2023 | 78.05 | 80.49 | 75.00 | 78.33 | 78.33 | 4,793 |
| 05 Dec 2023 | 78.18 | 80.72 | 77.00 | 77.00 | 77.00 | 2,153 |
| 04 Dec 2023 | 79.03 | 79.03 | 76.70 | 77.23 | 77.23 | 3,671 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.