U.S. markets closed

Jagran Prakashan Limited (JAGRAN.BO)

BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
101.35-1.95 (-1.89%)
Al cierre: 03:28PM IST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024103.20104.10100.00101.35101.359,479
02 may 2024104.80105.15102.85103.30103.3012,742
30 abr 2024105.40105.65103.50103.75103.7527,800
29 abr 2024107.15107.15104.75105.40105.4027,091
26 abr 2024103.15106.75103.05104.25104.2549,902
25 abr 2024102.70104.85101.90104.10104.1043,414
24 abr 2024101.95102.95100.40102.05102.0532,325
23 abr 2024101.65102.50100.00100.60100.6031,140
22 abr 2024101.00102.4099.95101.10101.1044,820
19 abr 202498.35100.8096.4598.9098.90131,393
18 abr 2024102.10104.40100.25100.95100.9585,575
16 abr 2024100.10103.6598.55102.10102.1031,053
15 abr 2024102.95102.9599.15100.10100.1023,082
12 abr 2024103.90106.20103.45103.65103.6527,444
10 abr 2024107.65107.95105.15105.85105.8534,689
09 abr 2024107.45111.00107.40108.60108.6058,603
08 abr 2024111.15111.15107.55108.10108.107,865
05 abr 2024107.00109.70107.00109.25109.2533,017
04 abr 2024111.70111.70107.40108.15108.1522,136
03 abr 2024108.70112.75108.70110.70110.7019,755
02 abr 2024106.05110.70106.00109.65109.6560,798
01 abr 2024104.20109.55103.55106.70106.7038,927
28 mar 2024101.95103.00101.25102.65102.6530,715
27 mar 2024101.85102.4598.5599.7599.7569,821
26 mar 2024102.80102.8599.35100.30100.3039,600
22 mar 2024102.45104.50100.10101.25101.2525,704
21 mar 2024103.30104.60101.75102.40102.4021,816
20 mar 2024100.80102.5096.50101.30101.3041,949
19 mar 202499.20102.8098.0599.3599.3582,559
18 mar 202497.15101.3597.1599.2099.2094,217
15 mar 202496.8598.4593.7597.1597.15114,527
14 mar 202493.0098.2591.2096.8596.85118,736
13 mar 202498.40100.8090.7092.2592.2578,296
12 mar 2024103.55105.0098.5098.8598.8566,024
11 mar 2024111.45111.45102.50103.35103.3586,989
07 mar 2024108.05112.35108.05109.80109.8040,805
06 mar 2024115.25117.55106.85107.70107.70152,401
05 mar 2024119.00121.45116.90117.20117.20113,181
04 mar 2024120.95123.55116.75120.95120.95106,288
01 mar 2024119.05120.85118.00119.25119.2532,580
29 feb 2024117.50122.60117.00117.75117.7560,665
28 feb 2024121.50124.20115.70117.60117.60118,434
27 feb 2024127.55127.60121.20121.50121.50161,854
26 feb 2024127.50129.45126.40127.65127.65146,375
23 feb 2024122.20128.40118.00124.35124.35470,590
22 feb 2024114.35122.30110.55121.60121.60133,877
21 feb 2024117.70118.40111.75113.05113.0573,316
20 feb 2024114.95119.85114.45115.65115.65272,497
19 feb 2024108.55115.75107.00114.50114.50129,629
16 feb 2024102.25111.50101.50108.95108.95132,926
15 feb 202498.95105.7598.95101.95101.9529,926
14 feb 202496.80100.3096.0098.7098.7044,571
13 feb 2024102.15102.1596.7597.6597.6533,977
12 feb 2024103.30105.4596.2598.1598.1570,820
09 feb 2024105.45105.9598.95100.50100.5029,544
08 feb 2024104.50105.90102.00104.65104.6533,141
07 feb 2024102.15106.80101.95104.30104.30147,383
06 feb 202498.45103.5097.80102.05102.05104,412
05 feb 202498.9099.8597.7098.4598.4527,338
02 feb 2024100.45102.1597.9598.3598.3525,408
01 feb 2024102.85102.8597.5099.3099.3035,737
31 ene 2024102.00102.5099.80100.67100.6733,032
30 ene 202499.51103.6599.51101.67101.6719,615
29 ene 202499.87103.7899.0099.2099.2036,459
25 ene 202498.23102.0097.1599.8799.8746,708
24 ene 202497.1198.1096.1597.8697.8647,179
23 ene 2024103.75103.7595.5096.2096.2029,891
19 ene 2024103.92105.33102.50103.92103.9211,030
18 ene 2024------
17 ene 2024101.17104.87101.00102.03102.0353,505
16 ene 2024107.15108.84102.45103.55103.5523,865
15 ene 2024104.56108.27104.02107.04107.0443,151
12 ene 2024109.17109.17104.43105.11105.1142,344
11 ene 2024108.97110.60106.60107.03107.0345,349
10 ene 2024104.70113.04104.70109.90109.90207,291
09 ene 2024106.74108.80103.75104.68104.6895,013
08 ene 2024105.99110.20103.50105.96105.96166,949
05 ene 2024105.39110.01104.01104.97104.9782,320
04 ene 2024104.55105.26102.50104.32104.3290,612
03 ene 202496.79104.8396.23103.84103.8483,972
02 ene 202496.0096.7594.2596.1996.1929,015
01 ene 202493.7196.6593.6295.6195.616,250
29 dic 202392.8094.0492.6093.5393.536,171
28 dic 202395.3595.3592.8893.0593.055,358
27 dic 202395.0096.3593.0093.6593.6517,708
26 dic 202393.0094.0191.5093.3193.3120,369
22 dic 202391.7092.6090.8591.5591.5513,712
21 dic 202391.9992.6089.8590.9390.9318,703
20 dic 202394.5994.6689.5292.0892.0815,688
19 dic 202395.5495.5594.0094.1694.1623,640
18 dic 202393.6595.8093.0594.9694.9622,569
15 dic 202392.5294.5091.9793.4393.4345,380
14 dic 202393.3493.5091.5091.9691.9612,449
13 dic 202393.4493.9590.8592.0292.0219,121
12 dic 202394.1095.2591.4592.5292.52104,063
11 dic 202394.0097.2193.4593.9293.9223,129
08 dic 202396.4699.7094.5095.1295.1243,189
07 dic 202398.9098.9097.2097.9297.929,161
06 dic 2023100.00100.1097.4098.1798.1713,836
05 dic 202399.00100.5496.0099.4099.4039,167
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...