Price Data Selection & Download
Shri Jagdamba Polymers Share Price All Time Records & Statistics (Oct 2009 - Jul 2026)
2635 daily OHLCV records on BSE from Oct. 2009 to July 2026. Examine Shri Jagdamba Polymers quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1762.00
August 02, 2021
BSE Exchange
Share Price All Time Low
₹28.55
August 14, 2012
BSE Exchange
Highest Volume Trading Day
34,421
January 18, 2022 • ₹1165.25
BSE Exchange
Share Price History Data (Oct 2009 - Jul 2026)
SHRJAGP daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹577.90 | ₹577.90 | ₹567.00 | ₹571.80 | 163 |
| 2026-07-23 | ₹585.45 | ₹585.45 | ₹561.00 | ₹578.70 | 431 |
| 2026-07-22 | ₹582.50 | ₹585.45 | ₹568.00 | ₹576.30 | 145 |
| 2026-07-21 | ₹569.00 | ₹589.00 | ₹569.00 | ₹582.60 | 457 |
| 2026-07-20 | ₹580.75 | ₹584.25 | ₹565.00 | ₹566.00 | 732 |
| 2026-07-17 | ₹567.00 | ₹577.80 | ₹566.00 | ₹575.05 | 266 |
| 2026-07-16 | ₹570.15 | ₹587.00 | ₹568.00 | ₹578.20 | 513 |
| 2026-07-15 | ₹588.45 | ₹588.45 | ₹574.95 | ₹577.55 | 143 |
| 2026-07-14 | ₹590.00 | ₹598.05 | ₹560.00 | ₹572.35 | 1,292 |
| 2026-07-13 | ₹603.80 | ₹603.80 | ₹581.85 | ₹588.40 | 743 |
| 2026-07-10 | ₹585.10 | ₹609.00 | ₹585.10 | ₹604.00 | 1,227 |
| 2026-07-09 | ₹591.40 | ₹594.45 | ₹583.10 | ₹590.40 | 571 |
| 2026-07-08 | ₹584.10 | ₹594.00 | ₹570.00 | ₹586.50 | 1,026 |
| 2026-07-07 | ₹585.95 | ₹586.00 | ₹575.05 | ₹577.95 | 103 |
| 2026-07-06 | ₹574.90 | ₹577.95 | ₹560.00 | ₹573.30 | 863 |
| 2026-07-03 | ₹587.70 | ₹587.70 | ₹573.10 | ₹574.90 | 327 |
| 2026-07-02 | ₹578.55 | ₹598.75 | ₹576.90 | ₹587.20 | 566 |
| 2026-07-01 | ₹592.00 | ₹599.00 | ₹562.05 | ₹593.00 | 878 |
| 2026-06-30 | ₹603.00 | ₹603.00 | ₹583.00 | ₹599.90 | 207 |
| 2026-06-29 | ₹567.00 | ₹599.00 | ₹567.00 | ₹588.35 | 1,769 |
| 2026-06-25 | ₹595.20 | ₹595.20 | ₹581.00 | ₹581.65 | 299 |
| 2026-06-24 | ₹589.75 | ₹595.00 | ₹589.75 | ₹592.20 | 692 |
| 2026-06-23 | ₹571.60 | ₹590.00 | ₹570.00 | ₹585.85 | 1,486 |
| 2026-06-22 | ₹573.25 | ₹575.10 | ₹567.50 | ₹568.90 | 2,210 |
| 2026-06-19 | ₹568.15 | ₹577.35 | ₹558.00 | ₹572.05 | 735 |
| 2026-06-18 | ₹580.00 | ₹589.85 | ₹560.00 | ₹571.00 | 741 |
| 2026-06-17 | ₹585.45 | ₹594.00 | ₹555.00 | ₹575.00 | 894 |
| 2026-06-16 | ₹577.35 | ₹579.60 | ₹576.80 | ₹579.55 | 62 |
| 2026-06-15 | ₹565.00 | ₹585.00 | ₹561.00 | ₹570.50 | 401 |
| 2026-06-12 | ₹551.25 | ₹562.50 | ₹551.25 | ₹561.85 | 340 |
| 2026-06-11 | ₹557.00 | ₹565.95 | ₹550.00 | ₹551.40 | 527 |
| 2026-06-10 | ₹562.55 | ₹565.00 | ₹542.00 | ₹555.75 | 991 |
| 2026-06-09 | ₹568.00 | ₹568.80 | ₹560.00 | ₹564.90 | 452 |
| 2026-06-08 | ₹567.00 | ₹576.00 | ₹558.50 | ₹563.25 | 405 |
| 2026-06-05 | ₹583.90 | ₹583.90 | ₹565.00 | ₹567.00 | 242 |
| 2026-06-04 | ₹565.15 | ₹571.00 | ₹560.00 | ₹564.65 | 485 |
| 2026-06-03 | ₹572.40 | ₹578.25 | ₹561.50 | ₹566.85 | 1,768 |
| 2026-06-02 | ₹572.05 | ₹572.05 | ₹568.00 | ₹571.00 | 326 |
| 2026-06-01 | ₹580.00 | ₹593.90 | ₹566.30 | ₹568.95 | 2,568 |
| 2026-05-29 | ₹561.10 | ₹597.95 | ₹561.10 | ₹579.35 | 575 |
| 2026-05-27 | ₹609.30 | ₹610.95 | ₹588.60 | ₹597.15 | 532 |
| 2026-05-26 | ₹609.95 | ₹613.95 | ₹580.00 | ₹603.15 | 919 |
| 2026-05-25 | ₹604.55 | ₹613.70 | ₹600.40 | ₹607.45 | 662 |
| 2026-05-22 | ₹600.25 | ₹610.00 | ₹580.00 | ₹604.50 | 1,179 |
| 2026-05-21 | ₹612.20 | ₹612.20 | ₹600.35 | ₹603.25 | 283 |
| 2026-05-20 | ₹629.50 | ₹629.50 | ₹600.00 | ₹612.15 | 1,823 |
| 2026-05-19 | ₹644.95 | ₹650.00 | ₹617.25 | ₹643.70 | 3,333 |
| 2026-05-18 | ₹548.00 | ₹611.50 | ₹548.00 | ₹609.55 | 4,150 |
| 2026-05-15 | ₹576.95 | ₹595.00 | ₹549.00 | ₹555.55 | 2,016 |
| 2026-05-14 | ₹564.95 | ₹574.75 | ₹548.00 | ₹555.90 | 697 |
| 2026-05-13 | ₹571.20 | ₹582.65 | ₹562.20 | ₹564.95 | 608 |
| 2026-05-12 | ₹576.60 | ₹583.25 | ₹567.00 | ₹571.20 | 436 |
| 2026-05-11 | ₹581.90 | ₹588.95 | ₹570.05 | ₹576.60 | 730 |
| 2026-05-08 | ₹570.10 | ₹589.80 | ₹570.10 | ₹581.90 | 441 |
| 2026-05-07 | ₹584.95 | ₹585.50 | ₹570.10 | ₹575.20 | 448 |
| 2026-05-06 | ₹590.00 | ₹601.00 | ₹576.00 | ₹579.75 | 1,730 |
| 2026-05-05 | ₹588.05 | ₹592.65 | ₹572.00 | ₹590.40 | 1,196 |
| 2026-05-04 | ₹570.50 | ₹594.80 | ₹570.50 | ₹590.95 | 873 |
| 2026-04-30 | ₹598.00 | ₹605.00 | ₹575.00 | ₹597.75 | 641 |
| 2026-04-29 | ₹580.05 | ₹605.00 | ₹580.05 | ₹598.55 | 422 |
| 2026-04-28 | ₹588.50 | ₹595.85 | ₹573.15 | ₹585.95 | 209 |
| 2026-04-27 | ₹570.10 | ₹604.95 | ₹569.70 | ₹588.50 | 1,617 |
| 2026-04-24 | ₹589.75 | ₹589.75 | ₹555.40 | ₹573.25 | 854 |
| 2026-04-23 | ₹594.70 | ₹607.85 | ₹585.20 | ₹589.05 | 261 |
| 2026-04-22 | ₹599.90 | ₹614.80 | ₹593.00 | ₹594.70 | 608 |
| 2026-04-21 | ₹627.00 | ₹627.00 | ₹585.70 | ₹595.75 | 2,506 |
| 2026-04-20 | ₹620.00 | ₹630.00 | ₹600.00 | ₹626.40 | 354 |
| 2026-04-17 | ₹601.00 | ₹631.75 | ₹601.00 | ₹619.50 | 537 |
| 2026-04-16 | ₹590.10 | ₹635.00 | ₹580.00 | ₹600.75 | 1,936 |
| 2026-04-15 | ₹587.95 | ₹635.00 | ₹587.10 | ₹606.85 | 633 |
| 2026-04-13 | ₹557.00 | ₹583.00 | ₹557.00 | ₹582.15 | 256 |
| 2026-04-10 | ₹573.50 | ₹587.50 | ₹564.25 | ₹579.65 | 426 |
| 2026-04-09 | ₹570.00 | ₹585.00 | ₹546.20 | ₹573.50 | 765 |
| 2026-04-08 | ₹540.00 | ₹569.95 | ₹540.00 | ₹563.05 | 1,034 |
| 2026-04-07 | ₹563.00 | ₹563.00 | ₹536.05 | ₹540.15 | 1,119 |
| 2026-04-06 | ₹553.95 | ₹563.50 | ₹550.10 | ₹563.45 | 479 |
| 2026-04-02 | ₹553.50 | ₹566.35 | ₹534.95 | ₹560.65 | 1,220 |
| 2026-04-01 | ₹510.00 | ₹560.05 | ₹510.00 | ₹518.45 | 2,370 |
| 2026-03-30 | ₹569.95 | ₹570.00 | ₹500.00 | ₹513.25 | 6,856 |
| 2026-03-27 | ₹588.00 | ₹609.20 | ₹560.00 | ₹570.35 | 2,876 |
| 2026-03-25 | ₹586.00 | ₹600.00 | ₹586.00 | ₹596.95 | 345 |
| 2026-03-24 | ₹607.00 | ₹624.00 | ₹581.55 | ₹587.20 | 799 |
| 2026-03-23 | ₹552.60 | ₹625.75 | ₹552.60 | ₹607.85 | 919 |
| 2026-03-20 | ₹597.95 | ₹598.10 | ₹581.50 | ₹583.00 | 507 |
| 2026-03-19 | ₹599.50 | ₹610.40 | ₹585.00 | ₹593.90 | 587 |
| 2026-03-18 | ₹600.00 | ₹600.00 | ₹581.35 | ₹599.05 | 1,350 |
| 2026-03-17 | ₹600.00 | ₹600.00 | ₹580.05 | ₹598.70 | 420 |
| 2026-03-16 | ₹629.80 | ₹630.00 | ₹575.00 | ₹593.10 | 671 |
| 2026-03-13 | ₹600.00 | ₹609.60 | ₹595.00 | ₹604.85 | 792 |
| 2026-03-12 | ₹601.05 | ₹613.00 | ₹595.00 | ₹598.90 | 479 |
| 2026-03-11 | ₹612.35 | ₹612.35 | ₹600.00 | ₹601.45 | 115 |
| 2026-03-10 | ₹600.30 | ₹618.00 | ₹600.30 | ₹609.35 | 486 |
| 2026-03-09 | ₹599.95 | ₹600.05 | ₹582.00 | ₹600.00 | 2,548 |
| 2026-03-06 | ₹610.80 | ₹610.80 | ₹591.05 | ₹592.30 | 1,028 |
| 2026-03-05 | ₹580.25 | ₹614.95 | ₹580.25 | ₹604.25 | 402 |
| 2026-03-04 | ₹593.50 | ₹610.00 | ₹586.00 | ₹600.05 | 338 |
| 2026-03-02 | ₹582.00 | ₹634.00 | ₹579.10 | ₹608.45 | 606 |
| 2026-02-27 | ₹606.20 | ₹612.50 | ₹600.00 | ₹604.90 | 626 |
| 2026-02-26 | ₹603.05 | ₹624.00 | ₹593.00 | ₹605.20 | 350 |
| 2026-02-25 | ₹699.00 | ₹699.00 | ₹616.00 | ₹621.00 | 1,640 |
| 2026-02-24 | ₹609.70 | ₹625.00 | ₹532.30 | ₹608.00 | 1,440 |
| 2026-02-23 | ₹595.05 | ₹615.00 | ₹595.00 | ₹598.95 | 811 |
| 2026-02-20 | ₹609.10 | ₹611.45 | ₹603.00 | ₹604.95 | 367 |
| 2026-02-19 | ₹638.95 | ₹638.95 | ₹602.00 | ₹608.75 | 395 |
| 2026-02-18 | ₹605.20 | ₹618.25 | ₹600.00 | ₹608.55 | 1,850 |
| 2026-02-17 | ₹611.50 | ₹623.95 | ₹606.00 | ₹620.55 | 716 |
| 2026-02-16 | ₹609.00 | ₹643.95 | ₹609.00 | ₹623.30 | 1,810 |
| 2026-02-13 | ₹657.00 | ₹657.35 | ₹650.00 | ₹657.00 | 179 |
| 2026-02-12 | ₹660.00 | ₹677.80 | ₹657.00 | ₹661.20 | 264 |
| 2026-02-11 | ₹695.90 | ₹695.90 | ₹665.00 | ₹665.00 | 48 |
| 2026-02-10 | ₹629.15 | ₹750.00 | ₹629.15 | ₹676.30 | 887 |
| 2026-02-09 | ₹663.00 | ₹670.00 | ₹622.00 | ₹637.00 | 1,783 |
| 2026-02-06 | ₹663.00 | ₹668.75 | ₹650.00 | ₹659.55 | 293 |
| 2026-02-05 | ₹710.00 | ₹710.00 | ₹652.50 | ₹678.40 | 537 |
| 2026-02-04 | ₹792.00 | ₹792.00 | ₹700.20 | ₹710.00 | 2,743 |
| 2026-02-03 | ₹640.00 | ₹721.80 | ₹640.00 | ₹721.80 | 3,852 |
| 2026-02-02 | ₹604.65 | ₹614.95 | ₹595.50 | ₹601.50 | 58 |
| 2026-02-01 | ₹607.75 | ₹618.20 | ₹603.50 | ₹607.65 | 376 |
| 2026-01-30 | ₹597.00 | ₹614.00 | ₹597.00 | ₹610.80 | 266 |
| 2026-01-29 | ₹596.55 | ₹629.50 | ₹596.55 | ₹619.25 | 424 |
| 2026-01-28 | ₹601.40 | ₹639.95 | ₹595.45 | ₹599.50 | 1,074 |
| 2026-01-27 | ₹590.20 | ₹616.95 | ₹590.20 | ₹604.40 | 290 |
| 2026-01-23 | ₹619.10 | ₹619.95 | ₹600.00 | ₹603.35 | 593 |
| 2026-01-22 | ₹606.55 | ₹623.00 | ₹600.05 | ₹615.05 | 840 |
| 2026-01-21 | ₹612.00 | ₹624.30 | ₹604.00 | ₹609.55 | 849 |
| 2026-01-20 | ₹635.00 | ₹635.00 | ₹617.00 | ₹627.75 | 335 |
| 2026-01-19 | ₹635.20 | ₹649.80 | ₹625.00 | ₹635.00 | 237 |
| 2026-01-16 | ₹640.50 | ₹658.95 | ₹640.50 | ₹655.30 | 431 |
| 2026-01-14 | ₹662.00 | ₹662.00 | ₹635.00 | ₹645.75 | 743 |
| 2026-01-13 | ₹633.80 | ₹655.00 | ₹627.05 | ₹641.20 | 807 |
| 2026-01-12 | ₹630.20 | ₹671.00 | ₹615.00 | ₹630.80 | 1,126 |
| 2026-01-09 | ₹644.90 | ₹645.00 | ₹630.00 | ₹635.95 | 629 |
| 2026-01-08 | ₹666.50 | ₹666.50 | ₹630.00 | ₹640.80 | 689 |
| 2026-01-07 | ₹659.50 | ₹675.45 | ₹659.50 | ₹659.90 | 682 |
| 2026-01-06 | ₹660.20 | ₹662.90 | ₹645.25 | ₹655.45 | 163 |
| 2026-01-05 | ₹659.05 | ₹674.90 | ₹641.00 | ₹658.50 | 702 |
| 2026-01-02 | ₹660.00 | ₹673.80 | ₹658.00 | ₹669.00 | 247 |
| 2026-01-01 | ₹680.00 | ₹680.00 | ₹661.10 | ₹662.00 | 808 |
Shri Jagdamba Polymers Share Price Performance Analysis (Oct 2009 - Jul 2026)
SHRJAGP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.63%
₹662.00 → ₹571.80
Year to Date
Price Volatility
5.58%
Low Volatility
Year to Date
Average Daily Volume
899
Year to Date Average
BSE Exchange
Shri Jagdamba Polymers Share Price History – Frequently Asked Questions
Common questions about SHRJAGP historical data and records.
What is the all-time high share price of Shri Jagdamba Polymers (SHRJAGP)?
The all-time high share price of Shri Jagdamba Polymers was ₹1762.0 recorded on August 02, 2021 on the BSE exchange.
What is the all-time low share price of Shri Jagdamba Polymers (SHRJAGP)?
The all-time low share price of Shri Jagdamba Polymers was ₹28.55 recorded on August 14, 2012 on the BSE exchange.
How can I download SHRJAGP historical share price data?
You can download Shri Jagdamba Polymers 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 SHRJAGP shares?
The highest trading volume day for Shri Jagdamba Polymers was 34,421 shares traded on January 18, 2022 on the BSE exchange, with share price at ₹1165.25.