Price Data Selection & Download
Jagsonpal Pharmaceuticals Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see JAGSNPHARM screener.
Share Price All Time High
₹328.05
November 29, 2024
NSE Exchange
Share Price All Time Low
₹2.40
October 27, 2008
NSE Exchange
Highest Volume Trading Day
10,186,245
February 22, 2022 • ₹98.60
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
JAGSNPHARM 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 | ₹207.89 | ₹212.00 | ₹202.00 | ₹209.02 | 196,299 |
| 2026-05-26 | ₹207.00 | ₹212.80 | ₹205.21 | ₹207.89 | 96,197 |
| 2026-05-25 | ₹210.05 | ₹212.37 | ₹200.01 | ₹205.69 | 147,410 |
| 2026-05-22 | ₹213.96 | ₹213.96 | ₹208.00 | ₹209.92 | 199,462 |
| 2026-05-21 | ₹198.60 | ₹214.05 | ₹196.97 | ₹211.84 | 391,333 |
| 2026-05-20 | ₹196.43 | ₹208.20 | ₹194.61 | ₹199.31 | 63,772 |
| 2026-05-19 | ₹201.07 | ₹203.50 | ₹196.00 | ₹197.22 | 63,664 |
| 2026-05-18 | ₹206.00 | ₹206.21 | ₹196.90 | ₹201.06 | 75,795 |
| 2026-05-15 | ₹206.00 | ₹210.00 | ₹205.42 | ₹206.21 | 31,158 |
| 2026-05-14 | ₹209.79 | ₹211.78 | ₹205.67 | ₹207.28 | 57,679 |
| 2026-05-13 | ₹212.00 | ₹212.00 | ₹208.00 | ₹209.79 | 39,371 |
| 2026-05-12 | ₹210.50 | ₹216.40 | ₹206.40 | ₹212.29 | 159,371 |
| 2026-05-11 | ₹217.25 | ₹217.25 | ₹208.51 | ₹210.09 | 85,998 |
| 2026-05-08 | ₹211.60 | ₹225.12 | ₹211.59 | ₹217.34 | 257,185 |
| 2026-05-07 | ₹210.00 | ₹215.00 | ₹207.83 | ₹214.03 | 119,987 |
| 2026-05-06 | ₹207.90 | ₹211.68 | ₹206.00 | ₹210.05 | 68,099 |
| 2026-05-05 | ₹212.00 | ₹212.00 | ₹205.61 | ₹207.05 | 77,030 |
| 2026-05-04 | ₹206.37 | ₹215.37 | ₹204.29 | ₹212.87 | 169,172 |
| 2026-04-30 | ₹209.00 | ₹212.90 | ₹205.41 | ₹210.37 | 289,912 |
| 2026-04-29 | ₹206.70 | ₹212.80 | ₹205.20 | ₹208.83 | 232,411 |
| 2026-04-28 | ₹201.00 | ₹213.70 | ₹197.26 | ₹205.55 | 416,949 |
| 2026-04-27 | ₹203.17 | ₹207.55 | ₹202.66 | ₹203.67 | 148,205 |
| 2026-04-24 | ₹202.89 | ₹206.00 | ₹198.01 | ₹199.20 | 123,410 |
| 2026-04-23 | ₹200.50 | ₹209.29 | ₹200.50 | ₹202.02 | 335,590 |
| 2026-04-22 | ₹195.70 | ₹201.00 | ₹195.70 | ₹200.14 | 195,208 |
| 2026-04-21 | ₹186.10 | ₹201.79 | ₹186.10 | ₹196.50 | 989,689 |
| 2026-04-20 | ₹194.49 | ₹194.49 | ₹184.50 | ₹185.42 | 435,237 |
| 2026-04-17 | ₹194.90 | ₹196.20 | ₹191.00 | ₹191.94 | 138,943 |
| 2026-04-16 | ₹195.49 | ₹196.75 | ₹193.01 | ₹194.48 | 116,369 |
| 2026-04-15 | ₹197.00 | ₹197.00 | ₹194.26 | ₹194.48 | 98,126 |
| 2026-04-13 | ₹189.50 | ₹197.45 | ₹189.41 | ₹194.62 | 132,210 |
| 2026-04-10 | ₹195.90 | ₹196.60 | ₹192.50 | ₹192.93 | 125,701 |
| 2026-04-09 | ₹193.70 | ₹194.45 | ₹191.48 | ₹193.50 | 87,499 |
| 2026-04-08 | ₹199.00 | ₹199.00 | ₹191.18 | ₹192.84 | 136,186 |
| 2026-04-07 | ₹190.60 | ₹193.56 | ₹190.00 | ₹190.80 | 85,087 |
| 2026-04-06 | ₹186.99 | ₹192.05 | ₹186.00 | ₹190.57 | 178,481 |
| 2026-04-02 | ₹185.00 | ₹187.00 | ₹184.00 | ₹186.22 | 58,776 |
| 2026-04-01 | ₹185.80 | ₹186.90 | ₹184.00 | ₹185.66 | 125,489 |
| 2026-03-30 | ₹184.50 | ₹185.00 | ₹183.00 | ₹184.03 | 75,277 |
| 2026-03-27 | ₹184.00 | ₹186.50 | ₹182.00 | ₹184.69 | 146,552 |
| 2026-03-25 | ₹183.00 | ₹185.50 | ₹182.00 | ₹184.35 | 120,489 |
| 2026-03-24 | ₹183.49 | ₹184.40 | ₹181.02 | ₹181.42 | 73,181 |
| 2026-03-23 | ₹181.32 | ₹182.68 | ₹180.00 | ₹182.15 | 126,970 |
| 2026-03-20 | ₹184.00 | ₹185.00 | ₹179.15 | ₹183.34 | 162,404 |
| 2026-03-19 | ₹183.50 | ₹184.50 | ₹180.70 | ₹181.25 | 196,302 |
| 2026-03-18 | ₹186.93 | ₹189.60 | ₹184.80 | ₹185.32 | 111,173 |
| 2026-03-17 | ₹184.50 | ₹190.00 | ₹182.20 | ₹185.08 | 290,491 |
| 2026-03-16 | ₹182.75 | ₹184.98 | ₹180.78 | ₹183.72 | 282,892 |
| 2026-03-13 | ₹191.90 | ₹193.90 | ₹181.99 | ₹182.96 | 649,002 |
| 2026-03-12 | ₹179.42 | ₹201.50 | ₹170.94 | ₹189.61 | 2,076,833 |
| 2026-03-11 | ₹177.95 | ₹182.00 | ₹176.71 | ₹179.24 | 148,475 |
| 2026-03-10 | ₹180.00 | ₹192.50 | ₹175.20 | ₹176.71 | 1,998,373 |
| 2026-03-09 | ₹172.00 | ₹172.90 | ₹162.00 | ₹168.27 | 72,180 |
| 2026-03-06 | ₹168.00 | ₹175.12 | ₹168.00 | ₹173.34 | 29,516 |
| 2026-03-05 | ₹170.58 | ₹173.35 | ₹167.50 | ₹170.25 | 56,234 |
| 2026-03-04 | ₹162.05 | ₹172.88 | ₹157.55 | ₹170.58 | 116,764 |
| 2026-03-02 | ₹165.30 | ₹165.49 | ₹160.00 | ₹164.55 | 124,813 |
| 2026-02-27 | ₹168.65 | ₹169.38 | ₹167.16 | ₹168.67 | 10,755 |
| 2026-02-26 | ₹169.96 | ₹170.59 | ₹166.20 | ₹168.65 | 32,752 |
| 2026-02-25 | ₹173.00 | ₹173.00 | ₹169.00 | ₹169.96 | 25,809 |
| 2026-02-24 | ₹172.49 | ₹176.53 | ₹172.45 | ₹173.28 | 25,876 |
| 2026-02-23 | ₹174.30 | ₹176.65 | ₹171.60 | ₹174.14 | 22,968 |
| 2026-02-20 | ₹172.98 | ₹174.94 | ₹170.20 | ₹173.35 | 13,046 |
| 2026-02-19 | ₹173.56 | ₹175.60 | ₹170.05 | ₹172.98 | 30,616 |
| 2026-02-18 | ₹173.02 | ₹176.14 | ₹173.02 | ₹174.56 | 26,141 |
| 2026-02-17 | ₹173.51 | ₹177.71 | ₹173.10 | ₹175.30 | 78,853 |
| 2026-02-16 | ₹176.50 | ₹178.76 | ₹172.25 | ₹173.49 | 144,820 |
| 2026-02-13 | ₹177.00 | ₹178.00 | ₹173.01 | ₹174.56 | 18,303 |
| 2026-02-12 | ₹182.90 | ₹183.78 | ₹176.90 | ₹178.86 | 43,273 |
| 2026-02-11 | ₹184.00 | ₹185.22 | ₹180.00 | ₹183.13 | 31,760 |
| 2026-02-10 | ₹180.00 | ₹188.00 | ₹180.00 | ₹184.59 | 89,596 |
| 2026-02-09 | ₹168.16 | ₹180.52 | ₹167.70 | ₹179.48 | 61,473 |
| 2026-02-06 | ₹170.07 | ₹171.77 | ₹165.51 | ₹168.16 | 50,826 |
| 2026-02-05 | ₹173.00 | ₹174.98 | ₹168.00 | ₹170.07 | 34,463 |
| 2026-02-04 | ₹175.98 | ₹177.92 | ₹172.01 | ₹174.37 | 71,913 |
| 2026-02-03 | ₹177.00 | ₹185.20 | ₹173.35 | ₹176.86 | 92,027 |
| 2026-02-02 | ₹169.00 | ₹170.00 | ₹163.70 | ₹168.54 | 38,053 |
| 2026-02-01 | ₹168.00 | ₹169.96 | ₹165.10 | ₹169.07 | 22,740 |
| 2026-01-30 | ₹161.07 | ₹170.99 | ₹159.15 | ₹168.82 | 108,981 |
| 2026-01-29 | ₹161.30 | ₹164.12 | ₹160.50 | ₹161.07 | 102,195 |
| 2026-01-28 | ₹162.21 | ₹166.90 | ₹161.61 | ₹163.00 | 74,277 |
| 2026-01-27 | ₹166.50 | ₹166.51 | ₹161.55 | ₹163.79 | 35,065 |
| 2026-01-23 | ₹169.99 | ₹173.12 | ₹162.05 | ₹163.73 | 120,353 |
| 2026-01-22 | ₹163.05 | ₹169.67 | ₹155.00 | ₹165.27 | 167,356 |
| 2026-01-21 | ₹168.00 | ₹171.18 | ₹161.11 | ₹164.43 | 66,419 |
| 2026-01-20 | ₹172.00 | ₹176.20 | ₹169.15 | ₹172.17 | 48,826 |
| 2026-01-19 | ₹175.45 | ₹176.93 | ₹173.51 | ₹174.46 | 24,000 |
| 2026-01-16 | ₹178.35 | ₹178.99 | ₹174.65 | ₹176.33 | 32,688 |
| 2026-01-14 | ₹182.90 | ₹182.90 | ₹176.50 | ₹178.35 | 39,463 |
| 2026-01-13 | ₹181.80 | ₹185.00 | ₹179.01 | ₹182.05 | 21,767 |
| 2026-01-12 | ₹182.76 | ₹183.62 | ₹176.11 | ₹178.91 | 63,868 |
| 2026-01-09 | ₹186.89 | ₹186.89 | ₹182.00 | ₹182.76 | 36,229 |
| 2026-01-08 | ₹191.50 | ₹191.50 | ₹186.21 | ₹187.48 | 29,321 |
| 2026-01-07 | ₹185.10 | ₹191.84 | ₹185.10 | ₹191.55 | 35,188 |
| 2026-01-06 | ₹189.05 | ₹190.15 | ₹185.10 | ₹186.65 | 47,904 |
| 2026-01-05 | ₹193.02 | ₹193.64 | ₹190.01 | ₹190.15 | 43,075 |
| 2026-01-02 | ₹191.15 | ₹195.00 | ₹191.15 | ₹194.13 | 37,957 |
| 2026-01-01 | ₹193.57 | ₹194.25 | ₹191.43 | ₹192.53 | 18,242 |
Jagsonpal Pharmaceuticals Share Price Performance Analysis (Jan 2003 - May 2026)
JAGSNPHARM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.56%
₹192.53 → ₹209.02
Year to Date
Price Volatility
7.96%
Low Volatility
Year to Date
Average Daily Volume
160,465
Year to Date Average
NSE Exchange
Jagsonpal Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about JAGSNPHARM historical data and records. Explore JAGSNPHARM value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Jagsonpal Pharmaceuticals (JAGSNPHARM)?
The all-time high share price of Jagsonpal Pharmaceuticals was ₹328.05 recorded on November 29, 2024 on the NSE exchange.
What is the all-time low share price of Jagsonpal Pharmaceuticals (JAGSNPHARM)?
The all-time low share price of Jagsonpal Pharmaceuticals was ₹2.4 recorded on October 27, 2008 on the NSE exchange.
How can I download JAGSNPHARM historical share price data?
You can download Jagsonpal Pharmaceuticals 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 JAGSNPHARM shares?
The highest trading volume day for Jagsonpal Pharmaceuticals was 10,186,245 shares traded on February 22, 2022 on the NSE exchange, with share price at ₹98.6.