Price Data Selection & Download
Jagan Lamps Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
3659 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹152.99
February 12, 2024
BSE Exchange
Share Price All Time Low
₹2.76
March 24, 2009
BSE Exchange
Highest Volume Trading Day
405,849
June 16, 2021 • ₹53.85
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
JAGANLAM daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹55.10 | ₹55.60 | ₹52.00 | ₹52.80 | 7,805 |
| 2026-10-01 | ₹58.18 | ₹58.99 | ₹56.35 | ₹56.90 | 328 |
| 2026-09-30 | ₹67.00 | ₹67.00 | ₹58.00 | ₹58.18 | 7,055 |
| 2026-09-29 | ₹57.59 | ₹62.24 | ₹57.59 | ₹59.77 | 1,029 |
| 2026-09-28 | ₹58.20 | ₹62.00 | ₹57.00 | ₹57.42 | 1,361 |
| 2026-09-25 | ₹60.00 | ₹61.00 | ₹57.53 | ₹59.86 | 19,625 |
| 2026-09-24 | ₹64.00 | ₹64.00 | ₹58.71 | ₹60.27 | 1,498 |
| 2026-09-23 | ₹55.20 | ₹64.99 | ₹55.20 | ₹62.05 | 14,507 |
| 2026-09-22 | ₹57.00 | ₹57.00 | ₹55.20 | ₹55.20 | 2,308 |
| 2026-09-21 | ₹54.10 | ₹60.00 | ₹54.10 | ₹55.84 | 1,291 |
| 2026-09-18 | ₹58.40 | ₹58.40 | ₹54.22 | ₹56.72 | 969 |
| 2026-09-17 | ₹55.39 | ₹58.40 | ₹55.39 | ₹56.08 | 423 |
| 2026-09-16 | ₹56.73 | ₹57.63 | ₹54.85 | ₹55.21 | 2,757 |
| 2026-09-15 | ₹58.00 | ₹60.70 | ₹56.00 | ₹56.73 | 1,666 |
| 2026-09-11 | ₹60.00 | ₹60.10 | ₹57.01 | ₹58.55 | 5,932 |
| 2026-09-10 | ₹61.45 | ₹61.45 | ₹59.00 | ₹60.57 | 1,221 |
| 2026-09-09 | ₹61.97 | ₹61.97 | ₹59.70 | ₹61.45 | 1,518 |
| 2026-09-08 | ₹61.55 | ₹61.55 | ₹58.50 | ₹59.02 | 4,327 |
| 2026-09-07 | ₹61.95 | ₹61.95 | ₹59.90 | ₹61.94 | 706 |
| 2026-09-04 | ₹63.00 | ₹63.00 | ₹60.00 | ₹61.15 | 803 |
| 2026-09-03 | ₹61.00 | ₹62.50 | ₹60.00 | ₹60.75 | 1,932 |
| 2026-09-02 | ₹61.60 | ₹62.90 | ₹58.45 | ₹60.80 | 1,127 |
| 2026-09-01 | ₹63.89 | ₹63.89 | ₹61.00 | ₹61.30 | 2,051 |
| 2026-08-31 | ₹60.10 | ₹64.95 | ₹60.10 | ₹62.21 | 4,902 |
| 2026-08-28 | ₹59.50 | ₹64.00 | ₹59.50 | ₹63.25 | 2,118 |
| 2026-08-27 | ₹62.10 | ₹63.95 | ₹58.80 | ₹60.55 | 2,981 |
| 2026-08-26 | ₹65.85 | ₹65.85 | ₹63.50 | ₹63.51 | 1,190 |
| 2026-08-25 | ₹64.50 | ₹66.90 | ₹64.50 | ₹65.53 | 6,870 |
| 2026-08-24 | ₹64.52 | ₹66.00 | ₹64.10 | ₹65.84 | 5,931 |
| 2026-08-21 | ₹63.00 | ₹65.00 | ₹63.00 | ₹64.40 | 4,993 |
| 2026-08-20 | ₹62.00 | ₹64.60 | ₹61.55 | ₹63.42 | 7,390 |
| 2026-08-19 | ₹62.65 | ₹63.00 | ₹57.99 | ₹62.55 | 10,044 |
| 2026-08-18 | ₹66.80 | ₹66.80 | ₹59.40 | ₹62.65 | 10,963 |
| 2026-08-17 | ₹58.00 | ₹66.99 | ₹57.71 | ₹64.19 | 40,089 |
| 2026-08-14 | ₹55.90 | ₹58.65 | ₹55.84 | ₹57.66 | 20,978 |
| 2026-08-13 | ₹50.50 | ₹56.90 | ₹50.50 | ₹55.91 | 47,005 |
| 2026-08-12 | ₹47.90 | ₹49.90 | ₹46.00 | ₹48.94 | 3,357 |
| 2026-08-11 | ₹46.50 | ₹47.00 | ₹46.00 | ₹46.90 | 2,959 |
| 2026-08-10 | ₹44.30 | ₹47.00 | ₹44.30 | ₹46.84 | 6,348 |
| 2026-08-07 | ₹46.59 | ₹47.40 | ₹45.51 | ₹45.70 | 3,981 |
| 2026-08-06 | ₹47.60 | ₹47.60 | ₹45.70 | ₹46.59 | 3,592 |
| 2026-08-05 | ₹47.90 | ₹49.45 | ₹46.65 | ₹47.75 | 1,276 |
| 2026-08-04 | ₹46.99 | ₹47.43 | ₹44.75 | ₹47.10 | 2,551 |
| 2026-08-03 | ₹44.57 | ₹46.84 | ₹44.11 | ₹46.76 | 2,222 |
| 2026-07-31 | ₹44.06 | ₹45.00 | ₹43.50 | ₹44.79 | 9,530 |
| 2026-07-30 | ₹46.89 | ₹47.00 | ₹43.01 | ₹45.00 | 3,147 |
| 2026-07-29 | ₹45.37 | ₹45.37 | ₹44.00 | ₹44.76 | 5,095 |
| 2026-07-28 | ₹46.05 | ₹47.94 | ₹44.30 | ₹45.37 | 3,211 |
| 2026-07-27 | ₹46.50 | ₹47.25 | ₹45.60 | ₹46.05 | 4,874 |
| 2026-07-24 | ₹47.40 | ₹47.40 | ₹45.25 | ₹45.56 | 663 |
| 2026-07-23 | ₹47.50 | ₹47.50 | ₹46.02 | ₹46.06 | 5,702 |
| 2026-07-22 | ₹46.62 | ₹46.99 | ₹46.00 | ₹46.16 | 1,392 |
| 2026-07-21 | ₹46.50 | ₹49.66 | ₹46.50 | ₹46.61 | 1,775 |
| 2026-07-20 | ₹47.26 | ₹48.80 | ₹47.00 | ₹47.74 | 1,051 |
| 2026-07-17 | ₹48.95 | ₹48.95 | ₹47.26 | ₹47.26 | 614 |
| 2026-07-16 | ₹46.81 | ₹48.79 | ₹46.80 | ₹46.83 | 252 |
| 2026-07-15 | ₹47.90 | ₹49.99 | ₹46.26 | ₹46.80 | 3,809 |
| 2026-07-14 | ₹46.01 | ₹47.97 | ₹46.01 | ₹46.20 | 1,255 |
| 2026-07-13 | ₹46.26 | ₹49.00 | ₹45.50 | ₹46.26 | 3,188 |
| 2026-07-10 | ₹48.17 | ₹49.40 | ₹45.20 | ₹46.26 | 8,800 |
| 2026-07-09 | ₹46.20 | ₹48.19 | ₹46.20 | ₹48.15 | 574 |
| 2026-07-08 | ₹50.76 | ₹50.76 | ₹47.05 | ₹47.75 | 7,099 |
| 2026-07-07 | ₹48.65 | ₹50.80 | ₹48.65 | ₹50.51 | 1,163 |
| 2026-07-06 | ₹49.15 | ₹49.42 | ₹47.50 | ₹48.64 | 1,300 |
| 2026-07-03 | ₹47.37 | ₹49.70 | ₹47.37 | ₹49.15 | 1,447 |
| 2026-07-02 | ₹49.00 | ₹49.00 | ₹47.12 | ₹47.60 | 1,482 |
| 2026-07-01 | ₹46.60 | ₹48.70 | ₹46.60 | ₹47.02 | 1,339 |
| 2026-06-30 | ₹47.80 | ₹48.65 | ₹45.00 | ₹46.82 | 7,645 |
| 2026-06-29 | ₹50.00 | ₹50.60 | ₹47.11 | ₹47.75 | 4,097 |
| 2026-06-25 | ₹50.80 | ₹50.89 | ₹49.01 | ₹49.34 | 1,669 |
| 2026-06-24 | ₹50.43 | ₹50.89 | ₹50.43 | ₹50.89 | 329 |
| 2026-06-23 | ₹48.00 | ₹50.49 | ₹48.00 | ₹50.18 | 8,647 |
| 2026-06-22 | ₹49.15 | ₹51.00 | ₹49.15 | ₹49.48 | 1,557 |
| 2026-06-19 | ₹50.69 | ₹50.69 | ₹48.51 | ₹49.48 | 4,030 |
| 2026-06-18 | ₹50.22 | ₹52.50 | ₹50.21 | ₹50.69 | 426 |
| 2026-06-17 | ₹49.91 | ₹51.90 | ₹49.91 | ₹51.90 | 1,797 |
| 2026-06-16 | ₹51.39 | ₹51.39 | ₹49.40 | ₹49.91 | 464 |
| 2026-06-15 | ₹48.40 | ₹52.30 | ₹48.40 | ₹50.02 | 10,264 |
| 2026-06-12 | ₹50.90 | ₹50.90 | ₹48.89 | ₹50.26 | 1,429 |
| 2026-06-11 | ₹51.30 | ₹51.30 | ₹51.00 | ₹51.00 | 97 |
| 2026-06-10 | ₹51.89 | ₹51.89 | ₹48.65 | ₹49.35 | 3,801 |
| 2026-06-09 | ₹49.51 | ₹54.90 | ₹49.51 | ₹50.04 | 5,235 |
| 2026-06-08 | ₹52.85 | ₹52.85 | ₹52.50 | ₹52.50 | 1,674 |
| 2026-06-05 | ₹52.00 | ₹53.00 | ₹50.61 | ₹52.85 | 657 |
| 2026-06-04 | ₹52.90 | ₹52.90 | ₹50.50 | ₹50.58 | 47 |
| 2026-06-03 | ₹52.26 | ₹52.50 | ₹50.00 | ₹50.24 | 1,310 |
| 2026-06-02 | ₹52.80 | ₹52.80 | ₹50.01 | ₹52.00 | 220 |
| 2026-06-01 | ₹50.40 | ₹52.95 | ₹50.00 | ₹51.23 | 7,593 |
| 2026-05-29 | ₹55.70 | ₹55.70 | ₹51.30 | ₹52.59 | 1,926 |
| 2026-05-27 | ₹51.40 | ₹54.69 | ₹51.11 | ₹54.23 | 3,302 |
| 2026-05-26 | ₹53.20 | ₹54.95 | ₹48.30 | ₹51.40 | 5,218 |
| 2026-05-25 | ₹48.25 | ₹52.35 | ₹48.25 | ₹52.35 | 1,256 |
| 2026-05-22 | ₹52.29 | ₹52.29 | ₹51.80 | ₹52.01 | 126 |
| 2026-05-21 | ₹49.70 | ₹52.49 | ₹49.46 | ₹52.03 | 699 |
| 2026-05-20 | ₹51.98 | ₹51.98 | ₹49.40 | ₹49.65 | 3,588 |
| 2026-05-19 | ₹51.30 | ₹53.20 | ₹49.00 | ₹50.61 | 785 |
| 2026-05-18 | ₹51.40 | ₹51.40 | ₹48.14 | ₹51.30 | 864 |
| 2026-05-15 | ₹49.41 | ₹51.99 | ₹49.21 | ₹51.74 | 524 |
| 2026-05-14 | ₹53.24 | ₹54.95 | ₹48.35 | ₹50.31 | 8,002 |
| 2026-05-13 | ₹54.99 | ₹54.99 | ₹52.00 | ₹53.50 | 6,876 |
| 2026-05-12 | ₹55.38 | ₹55.70 | ₹51.50 | ₹52.97 | 3,263 |
| 2026-05-11 | ₹54.00 | ₹54.00 | ₹51.46 | ₹53.92 | 2,060 |
| 2026-05-08 | ₹55.40 | ₹55.40 | ₹54.00 | ₹54.91 | 756 |
| 2026-05-07 | ₹55.00 | ₹55.00 | ₹53.25 | ₹54.64 | 2,283 |
| 2026-05-06 | ₹55.50 | ₹55.50 | ₹52.60 | ₹53.02 | 3,726 |
| 2026-05-05 | ₹54.00 | ₹55.65 | ₹52.00 | ₹55.65 | 3,723 |
| 2026-05-04 | ₹54.32 | ₹56.73 | ₹51.28 | ₹52.99 | 2,637 |
| 2026-04-30 | ₹56.94 | ₹56.94 | ₹53.12 | ₹53.25 | 769 |
| 2026-04-29 | ₹54.95 | ₹54.96 | ₹53.00 | ₹53.93 | 8,697 |
| 2026-04-28 | ₹53.20 | ₹54.90 | ₹53.00 | ₹54.21 | 1,228 |
| 2026-04-27 | ₹53.20 | ₹54.89 | ₹53.20 | ₹53.20 | 844 |
| 2026-04-24 | ₹56.10 | ₹56.10 | ₹52.80 | ₹53.20 | 2,524 |
| 2026-04-23 | ₹55.10 | ₹56.19 | ₹55.10 | ₹55.27 | 665 |
| 2026-04-22 | ₹55.60 | ₹56.89 | ₹55.00 | ₹56.19 | 1,354 |
| 2026-04-21 | ₹56.82 | ₹56.82 | ₹54.61 | ₹55.60 | 6,842 |
| 2026-04-20 | ₹57.11 | ₹57.99 | ₹53.50 | ₹54.52 | 21,113 |
| 2026-04-17 | ₹53.99 | ₹56.55 | ₹51.43 | ₹54.88 | 5,138 |
| 2026-04-16 | ₹55.98 | ₹55.98 | ₹50.68 | ₹51.43 | 3,572 |
| 2026-04-15 | ₹52.99 | ₹53.95 | ₹51.00 | ₹53.12 | 5,253 |
| 2026-04-13 | ₹51.99 | ₹51.99 | ₹47.80 | ₹49.94 | 1,743 |
| 2026-04-10 | ₹52.85 | ₹52.85 | ₹50.10 | ₹52.12 | 4,012 |
| 2026-04-09 | ₹51.30 | ₹51.30 | ₹48.01 | ₹50.10 | 3,937 |
| 2026-04-08 | ₹50.50 | ₹50.50 | ₹47.50 | ₹48.13 | 3,728 |
| 2026-04-07 | ₹47.69 | ₹47.69 | ₹43.80 | ₹44.22 | 1,733 |
| 2026-04-06 | ₹44.00 | ₹44.22 | ₹42.00 | ₹42.77 | 7,116 |
| 2026-04-02 | ₹42.98 | ₹44.00 | ₹40.14 | ₹43.00 | 2,226 |
| 2026-04-01 | ₹38.56 | ₹42.99 | ₹38.52 | ₹41.37 | 9,514 |
| 2026-03-30 | ₹42.00 | ₹42.90 | ₹38.30 | ₹39.32 | 19,102 |
| 2026-03-27 | ₹46.83 | ₹46.87 | ₹43.91 | ₹44.41 | 15,852 |
| 2026-03-25 | ₹49.19 | ₹50.50 | ₹46.20 | ₹46.83 | 14,977 |
| 2026-03-24 | ₹51.80 | ₹51.80 | ₹49.25 | ₹49.43 | 4,764 |
| 2026-03-23 | ₹54.45 | ₹54.45 | ₹50.00 | ₹50.83 | 1,897 |
| 2026-03-20 | ₹53.13 | ₹55.61 | ₹50.98 | ₹51.02 | 23,619 |
| 2026-03-19 | ₹56.70 | ₹56.70 | ₹55.00 | ₹56.70 | 215 |
| 2026-03-18 | ₹52.82 | ₹56.70 | ₹52.80 | ₹56.70 | 541 |
| 2026-03-17 | ₹51.50 | ₹53.24 | ₹51.50 | ₹52.80 | 4,840 |
| 2026-03-16 | ₹54.49 | ₹55.59 | ₹53.17 | ₹53.24 | 5,370 |
| 2026-03-13 | ₹54.56 | ₹56.99 | ₹54.56 | ₹55.60 | 2,521 |
| 2026-03-12 | ₹56.75 | ₹56.75 | ₹53.23 | ₹56.48 | 1,388 |
| 2026-03-11 | ₹59.50 | ₹59.50 | ₹56.27 | ₹56.68 | 1,135 |
| 2026-03-10 | ₹55.65 | ₹58.70 | ₹55.62 | ₹56.43 | 642 |
| 2026-03-09 | ₹59.95 | ₹59.95 | ₹55.40 | ₹55.62 | 4,634 |
| 2026-03-06 | ₹64.00 | ₹65.47 | ₹59.00 | ₹59.95 | 219 |
| 2026-03-05 | ₹59.98 | ₹59.98 | ₹57.20 | ₹58.79 | 362 |
| 2026-03-04 | ₹56.13 | ₹60.00 | ₹56.13 | ₹57.06 | 1,109 |
| 2026-03-02 | ₹61.99 | ₹62.00 | ₹55.42 | ₹56.13 | 3,042 |
| 2026-02-27 | ₹60.05 | ₹63.00 | ₹60.00 | ₹60.99 | 1,182 |
| 2026-02-26 | ₹60.06 | ₹63.65 | ₹59.81 | ₹61.91 | 1,939 |
| 2026-02-25 | ₹62.05 | ₹63.00 | ₹58.40 | ₹59.76 | 15,000 |
| 2026-02-24 | ₹67.43 | ₹67.43 | ₹62.60 | ₹62.86 | 8,336 |
| 2026-02-23 | ₹64.08 | ₹68.40 | ₹64.00 | ₹64.45 | 843 |
| 2026-02-20 | ₹68.50 | ₹68.50 | ₹64.00 | ₹64.08 | 1,244 |
| 2026-02-19 | ₹66.60 | ₹66.60 | ₹63.61 | ₹63.85 | 841 |
| 2026-02-18 | ₹66.94 | ₹66.94 | ₹65.00 | ₹65.63 | 1,088 |
| 2026-02-17 | ₹65.10 | ₹66.10 | ₹65.10 | ₹65.94 | 1,381 |
| 2026-02-16 | ₹66.70 | ₹66.70 | ₹65.00 | ₹65.08 | 2,772 |
| 2026-02-13 | ₹67.66 | ₹68.90 | ₹67.40 | ₹67.47 | 1,578 |
| 2026-02-12 | ₹69.00 | ₹70.50 | ₹67.10 | ₹67.66 | 665 |
| 2026-02-11 | ₹65.99 | ₹70.00 | ₹65.57 | ₹68.85 | 6,945 |
| 2026-02-10 | ₹68.47 | ₹68.47 | ₹65.01 | ₹65.57 | 1,424 |
| 2026-02-09 | ₹64.33 | ₹66.00 | ₹63.56 | ₹65.84 | 10,396 |
| 2026-02-06 | ₹62.70 | ₹64.80 | ₹62.70 | ₹63.43 | 239 |
| 2026-02-05 | ₹65.00 | ₹65.00 | ₹63.00 | ₹63.81 | 2,418 |
| 2026-02-04 | ₹67.00 | ₹67.00 | ₹63.40 | ₹65.13 | 1,377 |
| 2026-02-03 | ₹69.90 | ₹69.90 | ₹64.10 | ₹64.96 | 3,813 |
| 2026-02-02 | ₹65.80 | ₹69.00 | ₹64.00 | ₹65.80 | 1,023 |
| 2026-02-01 | ₹66.00 | ₹66.00 | ₹62.00 | ₹64.16 | 1,548 |
| 2026-01-30 | ₹65.37 | ₹65.70 | ₹64.00 | ₹64.82 | 1,217 |
| 2026-01-29 | ₹69.30 | ₹69.30 | ₹64.00 | ₹65.37 | 8,121 |
| 2026-01-28 | ₹67.31 | ₹69.99 | ₹65.31 | ₹67.15 | 1,344 |
| 2026-01-27 | ₹66.50 | ₹70.96 | ₹63.10 | ₹67.19 | 8,439 |
| 2026-01-23 | ₹63.70 | ₹66.90 | ₹62.28 | ₹63.45 | 2,000 |
| 2026-01-22 | ₹63.50 | ₹67.89 | ₹62.12 | ₹63.68 | 1,581 |
| 2026-01-21 | ₹64.00 | ₹64.00 | ₹61.00 | ₹61.41 | 3,273 |
| 2026-01-20 | ₹66.48 | ₹66.48 | ₹64.00 | ₹64.17 | 1,797 |
| 2026-01-19 | ₹67.18 | ₹67.18 | ₹64.02 | ₹66.97 | 797 |
| 2026-01-16 | ₹66.00 | ₹68.69 | ₹64.26 | ₹66.72 | 966 |
| 2026-01-14 | ₹64.79 | ₹66.00 | ₹64.00 | ₹66.00 | 355 |
| 2026-01-13 | ₹64.37 | ₹66.80 | ₹63.51 | ₹66.12 | 6,312 |
| 2026-01-12 | ₹64.94 | ₹66.70 | ₹61.11 | ₹64.37 | 2,090 |
| 2026-01-09 | ₹64.13 | ₹65.50 | ₹64.13 | ₹64.94 | 1,318 |
| 2026-01-08 | ₹67.60 | ₹67.90 | ₹65.00 | ₹66.02 | 1,740 |
| 2026-01-07 | ₹68.80 | ₹68.80 | ₹67.13 | ₹68.17 | 1,651 |
| 2026-01-06 | ₹66.40 | ₹68.98 | ₹66.40 | ₹67.99 | 1,734 |
| 2026-01-05 | ₹67.84 | ₹69.00 | ₹64.78 | ₹68.80 | 2,138 |
| 2026-01-02 | ₹69.51 | ₹69.51 | ₹67.50 | ₹67.84 | 5,518 |
| 2026-01-01 | ₹69.20 | ₹70.00 | ₹67.60 | ₹69.71 | 650 |
Jagan Lamps Share Price Performance Analysis (Jan 2008 - Oct 2026)
JAGANLAM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.26%
₹69.71 → ₹52.80
Year to Date
Price Volatility
13.05%
Low Volatility
Year to Date
Average Daily Volume
4,143
Year to Date Average
BSE Exchange
Jagan Lamps Share Price History – Frequently Asked Questions
Common questions about JAGANLAM historical data and records. For live price, key ratios and fundamentals, see JAGANLAM share price screener.
What is the all-time high share price of Jagan Lamps (JAGANLAM)?
The all-time high share price of Jagan Lamps was ₹152.99 recorded on February 12, 2024 on the BSE exchange.
What is the all-time low share price of Jagan Lamps (JAGANLAM)?
The all-time low share price of Jagan Lamps was ₹2.76 recorded on March 24, 2009 on the BSE exchange.
How can I download JAGANLAM historical share price data?
You can download Jagan Lamps historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JAGANLAM shares?
The highest trading volume day for Jagan Lamps was 405,849 shares traded on June 16, 2021 on the BSE exchange, with share price at ₹53.85.