Price Data Selection & Download
Jagran Prakashan Share Price All Time Records & Statistics (Feb 2006 - May 2026)
4993 daily OHLCV records on NSE from Feb. 2006 to May 2026. Explore JAGRAN value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹213.05
October 21, 2016
NSE Exchange
Share Price All Time Low
₹26.40
June 15, 2006
NSE Exchange
Highest Volume Trading Day
102,853,289
February 22, 2006 • ₹45.15
NSE Exchange
Share Price History Data (Feb 2006 - May 2026)
JAGRAN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹69.55 | ₹70.25 | ₹69.55 | ₹70.05 | 224,653 |
| 2026-05-26 | ₹69.73 | ₹70.45 | ₹69.52 | ₹69.74 | 265,619 |
| 2026-05-25 | ₹68.92 | ₹70.35 | ₹68.60 | ₹69.73 | 412,617 |
| 2026-05-22 | ₹69.40 | ₹69.40 | ₹68.61 | ₹68.92 | 135,457 |
| 2026-05-21 | ₹67.64 | ₹69.95 | ₹67.51 | ₹68.92 | 333,551 |
| 2026-05-20 | ₹68.00 | ₹68.00 | ₹67.30 | ₹67.64 | 136,531 |
| 2026-05-19 | ₹67.49 | ₹68.80 | ₹66.74 | ₹67.90 | 220,642 |
| 2026-05-18 | ₹66.60 | ₹67.50 | ₹66.00 | ₹67.08 | 136,022 |
| 2026-05-15 | ₹66.50 | ₹67.76 | ₹66.15 | ₹67.23 | 144,757 |
| 2026-05-14 | ₹66.00 | ₹66.90 | ₹65.41 | ₹66.55 | 77,445 |
| 2026-05-13 | ₹66.08 | ₹66.49 | ₹65.31 | ₹65.63 | 143,864 |
| 2026-05-12 | ₹66.50 | ₹67.04 | ₹65.26 | ₹65.75 | 168,797 |
| 2026-05-11 | ₹67.29 | ₹67.50 | ₹66.30 | ₹66.95 | 166,578 |
| 2026-05-08 | ₹67.69 | ₹68.24 | ₹67.00 | ₹67.29 | 183,146 |
| 2026-05-07 | ₹66.70 | ₹68.50 | ₹66.32 | ₹67.68 | 277,543 |
| 2026-05-06 | ₹66.66 | ₹66.68 | ₹65.90 | ₹66.21 | 176,257 |
| 2026-05-05 | ₹67.01 | ₹67.71 | ₹65.78 | ₹65.93 | 292,526 |
| 2026-05-04 | ₹65.99 | ₹67.55 | ₹65.99 | ₹67.37 | 179,426 |
| 2026-04-30 | ₹66.40 | ₹66.55 | ₹65.40 | ₹65.97 | 173,379 |
| 2026-04-29 | ₹66.29 | ₹66.29 | ₹65.70 | ₹65.99 | 150,811 |
| 2026-04-28 | ₹65.99 | ₹66.49 | ₹65.40 | ₹65.56 | 143,537 |
| 2026-04-27 | ₹66.66 | ₹66.75 | ₹65.90 | ₹65.99 | 147,110 |
| 2026-04-24 | ₹66.70 | ₹66.88 | ₹65.66 | ₹65.87 | 144,074 |
| 2026-04-23 | ₹67.00 | ₹67.00 | ₹66.35 | ₹66.53 | 125,898 |
| 2026-04-22 | ₹65.63 | ₹67.23 | ₹65.63 | ₹66.97 | 238,271 |
| 2026-04-21 | ₹65.99 | ₹66.23 | ₹65.40 | ₹65.63 | 151,992 |
| 2026-04-20 | ₹67.11 | ₹67.11 | ₹65.62 | ₹65.88 | 313,631 |
| 2026-04-17 | ₹67.25 | ₹67.80 | ₹66.90 | ₹67.11 | 425,216 |
| 2026-04-16 | ₹68.10 | ₹68.80 | ₹67.00 | ₹67.25 | 445,788 |
| 2026-04-15 | ₹68.49 | ₹68.50 | ₹67.52 | ₹68.06 | 222,074 |
| 2026-04-13 | ₹65.80 | ₹68.19 | ₹65.80 | ₹67.84 | 375,249 |
| 2026-04-10 | ₹66.45 | ₹67.66 | ₹66.45 | ₹67.30 | 141,922 |
| 2026-04-09 | ₹66.01 | ₹67.90 | ₹65.61 | ₹66.45 | 521,423 |
| 2026-04-08 | ₹66.49 | ₹66.50 | ₹64.90 | ₹66.01 | 297,128 |
| 2026-04-07 | ₹63.68 | ₹65.00 | ₹63.10 | ₹64.88 | 212,987 |
| 2026-04-06 | ₹62.20 | ₹63.72 | ₹62.01 | ₹63.30 | 342,816 |
| 2026-04-02 | ₹62.00 | ₹62.25 | ₹61.10 | ₹61.87 | 295,156 |
| 2026-04-01 | ₹61.37 | ₹62.66 | ₹61.37 | ₹62.33 | 472,899 |
| 2026-03-30 | ₹60.41 | ₹61.80 | ₹60.00 | ₹61.07 | 445,092 |
| 2026-03-27 | ₹60.00 | ₹61.30 | ₹59.50 | ₹61.07 | 1,093,349 |
| 2026-03-25 | ₹60.70 | ₹61.13 | ₹59.80 | ₹60.00 | 1,203,811 |
| 2026-03-24 | ₹60.36 | ₹61.30 | ₹59.90 | ₹60.31 | 180,975 |
| 2026-03-23 | ₹61.17 | ₹61.17 | ₹59.77 | ₹59.85 | 368,196 |
| 2026-03-20 | ₹60.92 | ₹61.85 | ₹60.92 | ₹61.13 | 182,410 |
| 2026-03-19 | ₹61.50 | ₹61.85 | ₹60.90 | ₹61.04 | 207,689 |
| 2026-03-18 | ₹60.40 | ₹62.60 | ₹60.40 | ₹62.28 | 161,177 |
| 2026-03-17 | ₹61.70 | ₹61.94 | ₹60.48 | ₹61.26 | 171,243 |
| 2026-03-16 | ₹61.64 | ₹61.99 | ₹60.02 | ₹61.32 | 526,093 |
| 2026-03-13 | ₹62.98 | ₹63.64 | ₹60.87 | ₹61.40 | 438,249 |
| 2026-03-12 | ₹63.45 | ₹63.65 | ₹62.59 | ₹62.86 | 153,212 |
| 2026-03-11 | ₹63.83 | ₹64.28 | ₹63.16 | ₹63.51 | 82,666 |
| 2026-03-10 | ₹63.53 | ₹64.03 | ₹63.05 | ₹63.89 | 133,593 |
| 2026-03-09 | ₹62.60 | ₹63.56 | ₹61.87 | ₹63.26 | 171,308 |
| 2026-03-06 | ₹63.27 | ₹63.58 | ₹63.10 | ₹63.38 | 75,999 |
| 2026-03-05 | ₹62.00 | ₹64.04 | ₹62.00 | ₹63.27 | 203,233 |
| 2026-03-04 | ₹61.65 | ₹62.80 | ₹61.65 | ₹62.09 | 246,888 |
| 2026-03-02 | ₹62.73 | ₹63.35 | ₹62.06 | ₹62.91 | 124,138 |
| 2026-02-27 | ₹63.57 | ₹63.94 | ₹63.21 | ₹63.35 | 55,199 |
| 2026-02-26 | ₹63.35 | ₹64.00 | ₹63.00 | ₹63.57 | 174,193 |
| 2026-02-25 | ₹63.48 | ₹63.74 | ₹62.90 | ₹63.35 | 131,465 |
| 2026-02-24 | ₹63.00 | ₹63.90 | ₹62.66 | ₹63.48 | 109,950 |
| 2026-02-23 | ₹63.69 | ₹64.28 | ₹62.90 | ₹63.13 | 166,870 |
| 2026-02-20 | ₹63.85 | ₹64.65 | ₹63.30 | ₹63.49 | 174,576 |
| 2026-02-19 | ₹64.31 | ₹64.88 | ₹63.70 | ₹63.90 | 296,001 |
| 2026-02-18 | ₹64.83 | ₹65.04 | ₹64.15 | ₹64.27 | 166,432 |
| 2026-02-17 | ₹65.50 | ₹65.64 | ₹64.71 | ₹64.83 | 188,176 |
| 2026-02-16 | ₹64.28 | ₹65.10 | ₹64.19 | ₹64.91 | 123,029 |
| 2026-02-13 | ₹64.05 | ₹65.63 | ₹63.96 | ₹64.51 | 254,696 |
| 2026-02-12 | ₹65.70 | ₹66.40 | ₹63.92 | ₹64.11 | 770,446 |
| 2026-02-11 | ₹68.33 | ₹68.50 | ₹65.61 | ₹65.70 | 931,580 |
| 2026-02-10 | ₹67.98 | ₹68.74 | ₹67.91 | ₹68.04 | 95,880 |
| 2026-02-09 | ₹68.36 | ₹68.98 | ₹67.89 | ₹67.98 | 160,532 |
| 2026-02-06 | ₹66.75 | ₹68.50 | ₹66.66 | ₹68.36 | 112,056 |
| 2026-02-05 | ₹66.76 | ₹67.23 | ₹66.67 | ₹66.99 | 92,053 |
| 2026-02-04 | ₹66.80 | ₹67.12 | ₹66.30 | ₹66.66 | 273,678 |
| 2026-02-03 | ₹67.70 | ₹69.30 | ₹66.04 | ₹66.90 | 160,788 |
| 2026-02-02 | ₹67.99 | ₹67.99 | ₹66.03 | ₹66.39 | 114,867 |
| 2026-02-01 | ₹66.78 | ₹68.00 | ₹66.73 | ₹67.13 | 78,572 |
| 2026-01-30 | ₹66.50 | ₹67.28 | ₹66.40 | ₹66.73 | 72,583 |
| 2026-01-29 | ₹67.03 | ₹68.49 | ₹66.00 | ₹66.60 | 190,283 |
| 2026-01-28 | ₹66.45 | ₹67.43 | ₹66.40 | ₹66.68 | 157,810 |
| 2026-01-27 | ₹67.15 | ₹69.99 | ₹66.09 | ₹66.27 | 116,740 |
| 2026-01-23 | ₹67.99 | ₹67.99 | ₹66.80 | ₹67.04 | 111,744 |
| 2026-01-22 | ₹66.00 | ₹67.90 | ₹66.00 | ₹66.99 | 144,905 |
| 2026-01-21 | ₹66.95 | ₹67.30 | ₹65.86 | ₹65.99 | 250,145 |
| 2026-01-20 | ₹69.00 | ₹69.00 | ₹66.94 | ₹67.00 | 236,577 |
| 2026-01-19 | ₹69.48 | ₹69.48 | ₹68.05 | ₹68.47 | 95,539 |
| 2026-01-16 | ₹69.04 | ₹69.98 | ₹68.70 | ₹68.85 | 129,596 |
| 2026-01-14 | ₹70.14 | ₹70.27 | ₹68.80 | ₹68.97 | 143,531 |
| 2026-01-13 | ₹70.00 | ₹70.07 | ₹69.10 | ₹69.46 | 82,303 |
| 2026-01-12 | ₹70.43 | ₹70.43 | ₹69.01 | ₹69.66 | 94,351 |
| 2026-01-09 | ₹70.22 | ₹70.64 | ₹69.10 | ₹69.26 | 91,681 |
| 2026-01-08 | ₹70.98 | ₹71.15 | ₹70.00 | ₹70.22 | 72,887 |
| 2026-01-07 | ₹72.43 | ₹72.43 | ₹70.88 | ₹70.98 | 158,312 |
| 2026-01-06 | ₹71.87 | ₹72.83 | ₹71.00 | ₹71.63 | 82,038 |
| 2026-01-05 | ₹72.48 | ₹73.00 | ₹71.60 | ₹71.87 | 114,144 |
| 2026-01-02 | ₹71.89 | ₹72.45 | ₹71.12 | ₹72.27 | 94,631 |
| 2026-01-01 | ₹71.20 | ₹72.20 | ₹71.00 | ₹71.89 | 70,753 |
Jagran Prakashan Share Price Performance Analysis (Feb 2006 - May 2026)
JAGRAN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.56%
₹71.89 → ₹70.05
Year to Date
Price Volatility
4.34%
Low Volatility
Year to Date
Average Daily Volume
227,834
Year to Date Average
NSE Exchange
Jagran Prakashan Share Price History – Frequently Asked Questions
Common questions about JAGRAN historical data and records. For live price, key ratios and fundamentals, see JAGRAN stock price BSE.
What is the all-time high share price of Jagran Prakashan (JAGRAN)?
The all-time high share price of Jagran Prakashan was ₹213.05 recorded on October 21, 2016 on the NSE exchange.
What is the all-time low share price of Jagran Prakashan (JAGRAN)?
The all-time low share price of Jagran Prakashan was ₹26.4 recorded on June 15, 2006 on the NSE exchange.
How can I download JAGRAN historical share price data?
You can download Jagran Prakashan 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 JAGRAN shares?
The highest trading volume day for Jagran Prakashan was 102,853,289 shares traded on February 22, 2006 on the NSE exchange, with share price at ₹45.15.