Jagsonpal Pharmaceuticals

JGSN
🏛️ india →
214.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 147.96 152.18 147.74 149.10 0.1M
2022-12-29 147.60 152.80 145.82 146.96 0.1M
2022-12-28 146.30 147.94 145.02 145.52 0.0M
2022-12-27 146.78 150.58 144.50 145.92 0.1M
2022-12-26 150.64 154.00 144.20 147.48 0.1M
2022-12-23 145.20 162.90 144.00 149.00 0.6M
2022-12-22 149.92 150.48 142.54 145.18 0.1M
2022-12-21 151.56 153.62 148.02 148.98 0.1M
2022-12-20 151.18 152.80 148.12 150.20 0.1M
2022-12-19 155.20 157.90 149.62 150.34 0.1M
2022-12-16 157.16 158.32 150.50 154.14 0.1M
2022-12-15 155.80 163.60 154.82 156.58 0.2M
2022-12-14 148.62 156.80 147.62 155.70 0.3M
2022-12-13 151.98 152.00 147.72 148.62 0.1M
2022-12-12 146.34 151.98 144.78 149.94 0.3M
2022-12-09 140.80 146.42 140.80 145.12 0.1M
2022-12-08 142.80 143.12 137.54 139.90 0.1M
2022-12-07 146.00 146.16 142.00 142.70 0.1M
2022-12-06 132.40 152.38 132.40 146.78 1.2M
2022-12-05 134.26 139.20 133.22 133.84 0.0M
2022-12-02 128.60 135.36 128.60 134.26 0.1M
2022-12-01 131.00 131.54 127.40 130.96 0.0M
2022-11-30 124.78 128.80 124.48 127.94 0.0M
2022-11-29 125.80 126.28 123.20 124.28 0.1M
2022-11-28 123.80 126.00 121.20 124.38 0.1M
2022-11-25 124.00 124.00 121.24 122.08 0.1M
2022-11-24 122.04 124.00 122.00 123.46 0.0M
2022-11-23 122.90 125.98 122.02 123.54 0.0M
2022-11-22 123.40 124.78 120.22 122.64 0.1M
2022-11-21 123.20 125.96 119.54 123.12 0.1M
2022-11-18 134.14 135.62 124.00 125.86 0.1M
2022-11-17 137.18 137.18 130.04 133.04 0.0M
2022-11-16 136.42 138.60 136.00 136.10 0.0M
2022-11-15 137.32 139.60 136.88 138.54 0.0M
2022-11-14 136.72 137.58 135.44 136.20 0.0M
2022-11-11 137.04 139.90 136.00 136.72 0.1M
2022-11-10 147.96 148.10 135.16 136.04 0.1M
2022-11-09 134.44 141.60 134.44 139.80 0.1M
2022-11-07 135.18 136.40 133.42 135.50 0.0M
2022-11-04 134.58 137.40 132.80 133.50 0.0M
2022-11-03 135.20 136.78 133.64 134.54 0.0M
2022-11-02 134.26 137.78 134.00 135.94 0.0M
2022-11-01 135.90 137.10 134.00 134.28 0.0M
2022-10-31 137.12 139.50 134.80 135.82 0.0M
2022-10-28 140.00 142.24 134.16 135.56 0.1M
2022-10-27 143.60 143.60 139.22 141.10 0.0M
2022-10-25 146.38 146.38 140.60 141.32 0.0M
2022-10-24 141.32 145.68 141.32 144.04 0.0M
2022-10-21 145.28 147.80 142.04 143.16 0.0M
2022-10-20 145.96 148.50 142.50 144.46 0.0M
2022-10-19 147.60 149.96 131.68 145.44 0.1M
2022-10-18 140.20 148.88 137.00 144.72 0.1M
2022-10-17 135.40 139.20 133.08 137.68 0.1M
2022-10-14 139.20 142.00 135.06 135.68 0.1M
2022-10-13 142.24 144.54 136.00 137.20 0.1M
2022-10-12 144.42 148.00 141.60 142.56 0.1M
2022-10-11 146.98 148.00 143.78 144.60 0.1M
2022-10-10 149.58 149.58 144.80 145.66 0.1M
2022-10-07 146.90 150.74 145.60 149.24 0.0M
2022-10-06 146.96 150.00 144.48 147.88 0.1M
2022-10-04 143.80 146.18 142.00 144.42 0.1M
2022-10-03 142.62 145.52 140.60 141.92 0.1M
2022-09-30 147.96 147.96 140.20 143.44 0.1M
2022-09-29 145.60 148.00 143.34 145.82 0.1M
2022-09-28 144.00 145.92 139.32 140.94 0.1M
2022-09-27 147.00 149.84 143.84 145.12 0.1M
2022-09-26 149.20 149.20 142.04 145.94 0.1M
2022-09-23 154.78 155.16 148.46 149.42 0.1M
2022-09-22 153.42 157.16 153.20 153.66 0.1M
2022-09-21 154.46 157.86 152.40 156.36 0.1M
2022-09-20 154.64 160.40 152.08 155.62 0.2M
2022-09-19 155.80 156.00 151.20 152.96 0.4M
2022-09-16 154.00 159.48 150.14 153.12 0.2M
2022-09-15 156.80 158.28 152.84 154.88 0.1M
2022-09-14 152.52 157.64 152.52 155.58 0.1M
2022-09-13 154.44 157.10 152.52 154.12 0.1M
2022-09-12 158.92 160.40 154.46 155.36 0.1M
2022-09-09 154.76 161.20 152.20 157.70 0.3M
2022-09-08 154.76 155.54 152.20 152.92 0.1M
2022-09-07 153.52 154.52 151.32 153.20 0.0M
2022-09-06 155.54 156.50 150.88 153.52 0.1M
2022-09-05 148.08 154.48 148.08 153.28 0.1M
2022-09-02 153.76 155.86 150.00 150.40 0.1M
2022-09-01 154.00 158.80 152.00 152.54 0.1M
2022-08-30 151.36 156.40 150.62 152.76 0.1M
2022-08-29 142.72 151.60 142.72 148.18 0.2M
2022-08-26 160.28 162.46 150.60 153.42 0.2M
2022-08-25 155.40 165.20 154.00 159.22 0.3M
2022-08-24 153.00 158.80 152.84 153.92 0.1M
2022-08-23 153.80 156.58 150.78 152.12 0.1M
2022-08-22 152.26 158.80 150.24 154.04 0.1M
2022-08-19 154.56 155.02 151.90 152.26 0.1M
2022-08-18 152.00 158.40 152.00 153.64 0.2M
2022-08-17 153.58 160.80 151.60 152.80 0.2M
2022-08-16 152.00 157.58 151.20 154.76 0.2M
2022-08-12 150.78 156.00 149.82 152.32 0.3M
2022-08-11 140.20 167.56 139.70 150.52 0.7M
2022-08-10 137.16 146.40 134.80 139.64 0.2M
2022-08-08 139.40 143.54 138.06 138.62 0.1M
2022-08-05 139.94 143.48 137.20 138.26 0.1M
2022-08-04 143.98 145.84 133.70 138.70 0.2M
2022-08-03 144.48 147.88 141.60 143.04 0.1M
2022-08-02 151.08 151.60 143.60 144.46 0.2M
2022-08-01 139.20 151.94 136.30 150.88 0.4M
2022-07-29 140.68 141.02 138.00 138.14 0.1M
2022-07-28 138.72 141.42 137.62 138.30 0.1M
2022-07-27 137.92 141.16 137.80 138.52 0.1M
2022-07-26 139.28 142.84 136.44 137.90 0.1M
2022-07-25 138.00 142.00 137.82 139.28 0.1M
2022-07-22 136.84 144.74 136.84 137.94 0.1M
2022-07-21 138.80 140.70 136.22 137.72 0.1M
2022-07-20 143.14 143.14 138.28 139.42 0.1M
2022-07-19 141.06 143.78 140.10 140.76 0.0M
2022-07-18 141.52 145.60 140.44 142.00 0.2M
2022-07-15 139.34 146.40 138.84 141.60 0.1M
2022-07-14 145.08 147.02 136.10 138.06 0.2M
2022-07-13 140.82 154.68 140.82 144.30 0.8M
2022-07-12 135.98 143.16 134.12 140.62 0.3M
2022-07-11 133.20 138.00 132.10 136.70 0.1M
2022-07-08 134.80 136.68 132.26 133.96 0.1M
2022-07-07 137.60 137.60 130.42 134.74 0.1M
2022-07-06 129.74 134.00 128.00 132.58 0.2M
2022-07-05 131.40 136.78 125.20 127.98 0.2M
2022-07-04 124.00 131.16 123.96 129.80 0.2M
2022-07-01 121.30 126.28 121.18 124.24 0.1M
2022-06-30 123.10 124.72 118.74 121.30 0.1M
2022-06-29 123.12 129.58 120.00 121.52 0.2M
2022-06-28 116.68 127.20 116.68 124.10 0.2M
2022-06-27 118.80 121.40 115.80 117.10 0.0M
2022-06-24 117.38 118.28 116.00 117.30 0.0M
2022-06-23 114.80 118.70 114.34 116.58 0.0M
2022-06-22 113.88 120.00 111.28 116.84 0.1M
2022-06-21 102.84 112.54 102.82 112.54 0.1M
2022-06-20 108.80 110.36 100.72 102.32 0.1M
2022-06-17 110.80 114.00 108.10 109.64 0.1M
2022-06-16 119.58 122.40 110.00 111.40 0.2M
2022-06-15 118.78 120.00 117.36 118.16 0.1M
2022-06-14 117.98 120.98 116.02 117.76 0.1M
2022-06-13 125.54 125.54 116.90 117.94 0.2M
2022-06-10 115.38 118.40 115.38 116.64 0.0M
2022-06-09 116.80 118.82 116.80 118.18 0.0M
2022-06-08 119.96 119.96 116.84 117.76 0.1M
2022-06-07 121.92 121.92 117.28 118.70 0.1M
2022-06-06 122.40 122.40 119.06 120.58 0.1M
2022-06-03 122.00 122.80 119.06 120.88 0.1M
2022-06-02 115.88 120.26 114.90 119.18 0.1M
2022-06-01 116.94 121.56 114.80 116.40 0.1M
2022-05-31 113.60 118.80 113.60 116.94 0.1M
2022-05-30 117.32 121.20 116.82 119.22 0.1M
2022-05-27 123.60 123.96 114.80 116.50 0.1M
2022-05-26 113.52 122.52 109.60 120.12 0.1M
2022-05-25 126.00 126.00 112.40 114.12 0.1M
2022-05-24 127.00 129.20 122.02 123.06 0.1M
2022-05-23 132.96 132.96 121.22 124.28 0.2M
2022-05-20 121.90 130.06 120.56 130.06 0.5M
2022-05-19 118.40 121.20 116.82 118.24 0.1M
2022-05-18 114.44 123.56 114.44 121.48 0.1M
2022-05-17 116.40 116.40 110.82 114.44 0.1M
2022-05-16 112.06 116.88 112.06 114.96 0.1M
2022-05-13 112.80 114.80 110.00 112.48 0.3M
2022-05-12 112.40 112.40 108.80 109.28 0.3M
2022-05-11 112.10 118.66 108.00 113.18 0.3M
2022-05-10 117.58 121.96 114.00 115.36 0.1M
2022-05-09 122.72 126.48 120.00 120.94 0.1M
2022-05-06 125.24 128.52 122.00 122.72 0.3M
2022-05-05 124.38 127.14 122.00 125.10 0.2M
2022-05-04 124.94 127.98 119.74 123.16 0.2M
2022-05-02 121.60 126.88 119.66 124.24 0.1M
2022-04-29 125.88 127.88 120.88 121.72 0.1M
2022-04-28 132.00 133.38 124.20 125.02 0.1M
2022-04-27 122.88 133.96 120.00 129.32 0.3M
2022-04-26 124.20 126.00 122.04 122.40 0.1M
2022-04-25 122.32 126.00 118.42 121.64 0.2M
2022-04-22 126.08 130.44 124.12 126.06 0.1M
2022-04-21 131.12 131.58 121.52 126.44 0.1M
2022-04-20 129.58 135.48 128.00 129.80 0.2M
2022-04-19 132.68 137.60 123.20 126.00 0.2M
2022-04-18 133.58 136.00 120.02 131.26 0.3M
2022-04-13 134.80 136.40 132.80 133.34 0.1M
2022-04-12 136.80 136.96 131.20 132.28 0.1M
2022-04-11 131.20 138.00 130.80 136.12 0.3M
2022-04-08 130.00 133.96 130.00 131.46 0.2M
2022-04-07 136.92 139.32 123.58 128.60 0.5M
2022-04-06 140.00 143.16 135.60 137.30 0.2M
2022-04-05 138.80 147.08 134.46 139.08 0.5M
2022-04-04 143.20 147.60 134.00 136.16 0.8M
2022-04-01 132.56 137.96 129.44 137.96 0.8M
2022-03-31 116.00 125.42 114.28 125.42 0.6M
2022-03-30 111.98 117.60 111.48 114.02 0.2M
2022-03-29 112.00 113.34 109.20 110.92 0.4M
2022-03-28 116.40 116.40 108.94 111.34 0.1M
2022-03-25 119.88 119.96 114.44 115.46 0.3M
2022-03-24 112.80 122.52 112.00 119.20 0.9M
2022-03-23 120.74 120.82 112.00 113.80 0.6M
2022-03-22 117.36 123.34 116.56 120.74 1.1M
2022-03-21 110.00 118.60 105.80 116.54 1.6M
2022-03-17 98.42 108.14 98.42 108.14 1.0M
2022-03-16 98.16 101.16 98.00 98.32 0.2M
2022-03-15 99.20 99.80 98.00 98.14 0.2M
2022-03-14 100.00 104.36 98.04 98.72 0.2M
2022-03-11 98.80 99.52 97.60 98.90 0.2M
2022-03-10 102.40 106.00 97.60 97.88 0.5M
2022-03-09 95.04 100.80 94.44 98.54 1.0M
2022-03-08 94.60 95.60 92.84 93.72 0.2M
2022-03-07 91.02 96.40 91.02 94.32 0.4M
2022-03-04 94.08 94.60 92.50 93.08 0.5M
2022-03-03 96.04 97.58 94.40 94.50 0.6M
2022-03-02 96.30 99.04 94.52 95.18 0.7M
2022-02-28 95.96 101.58 95.96 96.76 1.3M
2022-02-25 97.44 102.58 95.36 95.76 1.5M
2022-02-24 92.00 99.30 92.00 95.36 2.3M
2022-02-23 101.92 106.80 97.72 99.50 5.1M
2022-02-22 87.06 98.58 87.06 98.58 10.2M
2022-02-21 86.86 90.90 80.92 82.16 8.3M
2022-02-18 71.08 85.20 70.04 83.84 9.1M
2022-02-17 71.22 73.48 70.76 71.00 0.9M
2022-02-16 66.44 74.70 66.44 70.44 1.8M
2022-02-15 66.72 67.50 64.00 66.34 0.2M
2022-02-14 66.20 66.32 63.02 65.54 0.4M
2022-02-11 64.04 72.10 64.04 66.92 1.2M
2022-02-10 65.08 65.58 64.00 64.88 0.1M
2022-02-09 64.04 65.58 62.40 64.04 0.2M
2022-02-08 65.68 67.62 63.58 64.26 0.1M
2022-02-07 66.54 68.68 65.66 66.08 0.1M
2022-02-04 67.22 67.94 66.40 66.54 0.1M
2022-02-03 66.44 67.90 66.44 67.08 0.1M
2022-02-02 66.72 68.96 65.66 67.18 0.2M
2022-02-01 64.80 66.40 64.80 66.00 0.1M
2022-01-31 65.40 67.10 64.90 65.16 0.1M
2022-01-28 65.92 66.92 64.80 65.42 0.1M
2022-01-27 65.24 65.90 64.00 64.86 0.1M
2022-01-25 64.18 65.98 62.00 65.24 0.2M
2022-01-24 67.24 68.16 63.70 64.18 0.3M
2022-01-21 68.24 69.48 67.26 67.78 0.1M
2022-01-20 68.84 70.70 68.80 69.62 0.2M
2022-01-19 69.10 70.28 68.00 69.06 0.2M
2022-01-18 71.52 71.52 68.82 69.10 0.2M
2022-01-17 70.56 72.92 69.30 70.40 0.3M
2022-01-14 71.20 72.24 70.10 70.56 0.3M
2022-01-13 68.42 73.60 68.12 71.70 0.9M
2022-01-12 69.96 70.10 68.20 68.36 0.2M
2022-01-11 69.68 70.18 68.82 69.02 0.1M
2022-01-10 70.00 70.42 69.38 69.60 0.2M
2022-01-07 69.22 71.46 69.22 70.02 0.3M
2022-01-06 69.60 70.00 68.82 69.20 0.2M
2022-01-05 70.04 71.36 69.62 70.06 0.3M
2022-01-04 72.00 72.42 70.00 71.18 0.3M
2022-01-03 72.16 73.08 71.44 71.64 0.3M