UK markets open in 4 hours 14 minutes
NIKKEI 225
38,640.89 +404.82 (+1.06%) HANG SENG
18,508.88 -69.42 (-0.37%) CRUDE OIL
78.66 +0.18 (+0.23%) GOLD FUTURES
2,331.90 +0.70 (+0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,729.80 -335.52 (-0.66%)
Jagran Prakashan Limited (JAGRAN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 102.50 | 103.45 | 98.90 | 99.85 | 99.85 | 36,181 |
| 03 May 2024 | 103.20 | 104.10 | 100.00 | 101.35 | 101.35 | 9,479 |
| 02 May 2024 | 104.80 | 105.15 | 102.85 | 103.30 | 103.30 | 12,742 |
| 30 Apr 2024 | 105.40 | 105.65 | 103.50 | 103.75 | 103.75 | 27,800 |
| 29 Apr 2024 | 107.15 | 107.15 | 104.75 | 105.40 | 105.40 | 27,091 |
| 26 Apr 2024 | 103.15 | 106.75 | 103.05 | 104.25 | 104.25 | 49,902 |
| 25 Apr 2024 | 102.70 | 104.85 | 101.90 | 104.10 | 104.10 | 43,414 |
| 24 Apr 2024 | 101.95 | 102.95 | 100.40 | 102.05 | 102.05 | 32,325 |
| 23 Apr 2024 | 101.65 | 102.50 | 100.00 | 100.60 | 100.60 | 31,140 |
| 22 Apr 2024 | 101.00 | 102.40 | 99.95 | 101.10 | 101.10 | 44,820 |
| 19 Apr 2024 | 98.35 | 100.80 | 96.45 | 98.90 | 98.90 | 131,393 |
| 18 Apr 2024 | 102.10 | 104.40 | 100.25 | 100.95 | 100.95 | 85,575 |
| 16 Apr 2024 | 100.10 | 103.65 | 98.55 | 102.10 | 102.10 | 31,053 |
| 15 Apr 2024 | 102.95 | 102.95 | 99.15 | 100.10 | 100.10 | 23,082 |
| 12 Apr 2024 | 103.90 | 106.20 | 103.45 | 103.65 | 103.65 | 27,444 |
| 10 Apr 2024 | 107.65 | 107.95 | 105.15 | 105.85 | 105.85 | 34,689 |
| 09 Apr 2024 | 107.45 | 111.00 | 107.40 | 108.60 | 108.60 | 58,603 |
| 08 Apr 2024 | 111.15 | 111.15 | 107.55 | 108.10 | 108.10 | 7,865 |
| 05 Apr 2024 | 107.00 | 109.70 | 107.00 | 109.25 | 109.25 | 33,017 |
| 04 Apr 2024 | 111.70 | 111.70 | 107.40 | 108.15 | 108.15 | 22,136 |
| 03 Apr 2024 | 108.70 | 112.75 | 108.70 | 110.70 | 110.70 | 19,755 |
| 02 Apr 2024 | 106.05 | 110.70 | 106.00 | 109.65 | 109.65 | 60,798 |
| 01 Apr 2024 | 104.20 | 109.55 | 103.55 | 106.70 | 106.70 | 38,927 |
| 28 Mar 2024 | 101.95 | 103.00 | 101.25 | 102.65 | 102.65 | 30,715 |
| 27 Mar 2024 | 101.85 | 102.45 | 98.55 | 99.75 | 99.75 | 69,821 |
| 26 Mar 2024 | 102.80 | 102.85 | 99.35 | 100.30 | 100.30 | 39,600 |
| 22 Mar 2024 | 102.45 | 104.50 | 100.10 | 101.25 | 101.25 | 25,704 |
| 21 Mar 2024 | 103.30 | 104.60 | 101.75 | 102.40 | 102.40 | 21,816 |
| 20 Mar 2024 | 100.80 | 102.50 | 96.50 | 101.30 | 101.30 | 41,949 |
| 19 Mar 2024 | 99.20 | 102.80 | 98.05 | 99.35 | 99.35 | 82,559 |
| 18 Mar 2024 | 97.15 | 101.35 | 97.15 | 99.20 | 99.20 | 94,217 |
| 15 Mar 2024 | 96.85 | 98.45 | 93.75 | 97.15 | 97.15 | 114,527 |
| 14 Mar 2024 | 93.00 | 98.25 | 91.20 | 96.85 | 96.85 | 118,736 |
| 13 Mar 2024 | 98.40 | 100.80 | 90.70 | 92.25 | 92.25 | 78,296 |
| 12 Mar 2024 | 103.55 | 105.00 | 98.50 | 98.85 | 98.85 | 66,024 |
| 11 Mar 2024 | 111.45 | 111.45 | 102.50 | 103.35 | 103.35 | 86,989 |
| 07 Mar 2024 | 108.05 | 112.35 | 108.05 | 109.80 | 109.80 | 40,805 |
| 06 Mar 2024 | 115.25 | 117.55 | 106.85 | 107.70 | 107.70 | 152,401 |
| 05 Mar 2024 | 119.00 | 121.45 | 116.90 | 117.20 | 117.20 | 113,181 |
| 04 Mar 2024 | 120.95 | 123.55 | 116.75 | 120.95 | 120.95 | 106,288 |
| 01 Mar 2024 | 119.05 | 120.85 | 118.00 | 119.25 | 119.25 | 32,580 |
| 29 Feb 2024 | 117.50 | 122.60 | 117.00 | 117.75 | 117.75 | 60,665 |
| 28 Feb 2024 | 121.50 | 124.20 | 115.70 | 117.60 | 117.60 | 118,434 |
| 27 Feb 2024 | 127.55 | 127.60 | 121.20 | 121.50 | 121.50 | 161,854 |
| 26 Feb 2024 | 127.50 | 129.45 | 126.40 | 127.65 | 127.65 | 146,375 |
| 23 Feb 2024 | 122.20 | 128.40 | 118.00 | 124.35 | 124.35 | 470,590 |
| 22 Feb 2024 | 114.35 | 122.30 | 110.55 | 121.60 | 121.60 | 133,877 |
| 21 Feb 2024 | 117.70 | 118.40 | 111.75 | 113.05 | 113.05 | 73,316 |
| 20 Feb 2024 | 114.95 | 119.85 | 114.45 | 115.65 | 115.65 | 272,497 |
| 19 Feb 2024 | 108.55 | 115.75 | 107.00 | 114.50 | 114.50 | 129,629 |
| 16 Feb 2024 | 102.25 | 111.50 | 101.50 | 108.95 | 108.95 | 132,926 |
| 15 Feb 2024 | 98.95 | 105.75 | 98.95 | 101.95 | 101.95 | 29,926 |
| 14 Feb 2024 | 96.80 | 100.30 | 96.00 | 98.70 | 98.70 | 44,571 |
| 13 Feb 2024 | 102.15 | 102.15 | 96.75 | 97.65 | 97.65 | 33,977 |
| 12 Feb 2024 | 103.30 | 105.45 | 96.25 | 98.15 | 98.15 | 70,820 |
| 09 Feb 2024 | 105.45 | 105.95 | 98.95 | 100.50 | 100.50 | 29,544 |
| 08 Feb 2024 | 104.50 | 105.90 | 102.00 | 104.65 | 104.65 | 33,141 |
| 07 Feb 2024 | 102.15 | 106.80 | 101.95 | 104.30 | 104.30 | 147,383 |
| 06 Feb 2024 | 98.45 | 103.50 | 97.80 | 102.05 | 102.05 | 104,412 |
| 05 Feb 2024 | 98.90 | 99.85 | 97.70 | 98.45 | 98.45 | 27,338 |
| 02 Feb 2024 | 100.45 | 102.15 | 97.95 | 98.35 | 98.35 | 25,408 |
| 01 Feb 2024 | 102.85 | 102.85 | 97.50 | 99.30 | 99.30 | 35,737 |
| 31 Jan 2024 | 102.00 | 102.50 | 99.80 | 100.67 | 100.67 | 33,032 |
| 30 Jan 2024 | 99.51 | 103.65 | 99.51 | 101.67 | 101.67 | 19,615 |
| 29 Jan 2024 | 99.87 | 103.78 | 99.00 | 99.20 | 99.20 | 36,459 |
| 25 Jan 2024 | 98.23 | 102.00 | 97.15 | 99.87 | 99.87 | 46,708 |
| 24 Jan 2024 | 97.11 | 98.10 | 96.15 | 97.86 | 97.86 | 47,179 |
| 23 Jan 2024 | 103.75 | 103.75 | 95.50 | 96.20 | 96.20 | 29,891 |
| 19 Jan 2024 | 103.92 | 105.33 | 102.50 | 103.92 | 103.92 | 11,030 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 101.17 | 104.87 | 101.00 | 102.03 | 102.03 | 53,505 |
| 16 Jan 2024 | 107.15 | 108.84 | 102.45 | 103.55 | 103.55 | 23,865 |
| 15 Jan 2024 | 104.56 | 108.27 | 104.02 | 107.04 | 107.04 | 43,151 |
| 12 Jan 2024 | 109.17 | 109.17 | 104.43 | 105.11 | 105.11 | 42,344 |
| 11 Jan 2024 | 108.97 | 110.60 | 106.60 | 107.03 | 107.03 | 45,349 |
| 10 Jan 2024 | 104.70 | 113.04 | 104.70 | 109.90 | 109.90 | 207,291 |
| 09 Jan 2024 | 106.74 | 108.80 | 103.75 | 104.68 | 104.68 | 95,013 |
| 08 Jan 2024 | 105.99 | 110.20 | 103.50 | 105.96 | 105.96 | 166,949 |
| 05 Jan 2024 | 105.39 | 110.01 | 104.01 | 104.97 | 104.97 | 82,320 |
| 04 Jan 2024 | 104.55 | 105.26 | 102.50 | 104.32 | 104.32 | 90,612 |
| 03 Jan 2024 | 96.79 | 104.83 | 96.23 | 103.84 | 103.84 | 83,972 |
| 02 Jan 2024 | 96.00 | 96.75 | 94.25 | 96.19 | 96.19 | 29,015 |
| 01 Jan 2024 | 93.71 | 96.65 | 93.62 | 95.61 | 95.61 | 6,250 |
| 29 Dec 2023 | 92.80 | 94.04 | 92.60 | 93.53 | 93.53 | 6,171 |
| 28 Dec 2023 | 95.35 | 95.35 | 92.88 | 93.05 | 93.05 | 5,358 |
| 27 Dec 2023 | 95.00 | 96.35 | 93.00 | 93.65 | 93.65 | 17,708 |
| 26 Dec 2023 | 93.00 | 94.01 | 91.50 | 93.31 | 93.31 | 20,369 |
| 22 Dec 2023 | 91.70 | 92.60 | 90.85 | 91.55 | 91.55 | 13,712 |
| 21 Dec 2023 | 91.99 | 92.60 | 89.85 | 90.93 | 90.93 | 18,703 |
| 20 Dec 2023 | 94.59 | 94.66 | 89.52 | 92.08 | 92.08 | 15,688 |
| 19 Dec 2023 | 95.54 | 95.55 | 94.00 | 94.16 | 94.16 | 23,640 |
| 18 Dec 2023 | 93.65 | 95.80 | 93.05 | 94.96 | 94.96 | 22,569 |
| 15 Dec 2023 | 92.52 | 94.50 | 91.97 | 93.43 | 93.43 | 45,380 |
| 14 Dec 2023 | 93.34 | 93.50 | 91.50 | 91.96 | 91.96 | 12,449 |
| 13 Dec 2023 | 93.44 | 93.95 | 90.85 | 92.02 | 92.02 | 19,121 |
| 12 Dec 2023 | 94.10 | 95.25 | 91.45 | 92.52 | 92.52 | 104,063 |
| 11 Dec 2023 | 94.00 | 97.21 | 93.45 | 93.92 | 93.92 | 23,129 |
| 08 Dec 2023 | 96.46 | 99.70 | 94.50 | 95.12 | 95.12 | 43,189 |
| 07 Dec 2023 | 98.90 | 98.90 | 97.20 | 97.92 | 97.92 | 9,161 |
| 06 Dec 2023 | 100.00 | 100.10 | 97.40 | 98.17 | 98.17 | 13,836 |
| *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.