NSE - Delayed Quote
INR
Jagran Prakashan Limited (JAGRAN.NS)
64.34
+2.38
(+3.84%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
63.20
64.69
62.30
64.34
64.34
670,286
Oct 30, 2026
61.75
62.40
61.30
61.96
61.96
166,938
Oct 29, 2026
61.98
62.00
61.50
61.91
61.91
157,800
Oct 28, 2026
61.63
61.90
60.71
61.85
61.85
230,735
Oct 27, 2026
59.83
61.00
59.83
60.93
60.93
255,292
Oct 26, 2026
59.73
60.69
57.73
59.83
59.83
323,059
Oct 23, 2026
60.23
60.65
59.00
59.73
59.73
239,369
Oct 22, 2026
60.73
61.00
59.93
60.23
60.23
215,552
Oct 21, 2026
60.51
61.00
60.10
60.49
60.49
143,613
Oct 19, 2026
61.48
61.48
60.26
60.50
60.50
168,613
Oct 16, 2026
61.89
61.89
60.31
60.62
60.62
469,963
Oct 15, 2026
62.14
62.15
61.10
61.23
61.23
262,706
Oct 14, 2026
61.60
62.24
61.30
61.80
61.80
107,595
Oct 13, 2026
61.55
62.30
61.31
61.91
61.91
105,717
Oct 12, 2026
62.17
62.24
61.20
61.56
61.56
80,222
Oct 9, 2026
61.71
61.89
61.11
61.49
61.49
69,668
Oct 8, 2026
62.00
62.30
61.10
61.42
61.42
172,303
Oct 7, 2026
62.02
62.46
61.64
62.05
62.05
71,301
Oct 6, 2026
61.33
62.14
61.33
61.72
61.72
99,565
Oct 5, 2026
61.55
62.00
61.11
61.33
61.33
134,875
Oct 1, 2026
61.46
61.84
61.20
61.55
61.55
207,076
Sep 30, 2026
62.05
62.99
62.00
62.30
62.30
103,134
Sep 29, 2026
62.23
62.40
61.30
62.01
62.01
151,788
Sep 28, 2026
62.65
62.66
61.85
62.05
62.05
125,821
Sep 25, 2026
62.99
62.99
62.20
62.65
62.65
224,626
Sep 24, 2026
63.00
63.40
62.50
62.89
62.89
133,071
Sep 23, 2026
62.89
64.00
62.11
63.41
63.41
259,841
Sep 22, 2026
62.90
62.94
62.01
62.44
62.44
109,716
Sep 21, 2026
62.60
62.65
61.80
62.53
62.53
143,003
Sep 18, 2026
62.50
62.50
61.50
62.36
62.36
110,739
Sep 17, 2026
61.62
62.00
61.25
61.96
61.96
85,935
Sep 16, 2026
61.90
62.78
60.95
61.22
61.22
169,560
Sep 15, 2026
62.08
62.93
61.32
61.72
61.72
189,794
Sep 11, 2026
62.02
62.56
61.50
62.09
62.09
143,137
Sep 10, 2026
62.30
62.75
61.36
62.01
62.01
268,360
Sep 9, 2026
62.54
62.74
61.97
62.35
62.35
154,323
Sep 8, 2026
62.00
63.00
61.66
62.54
62.54
284,044
Sep 7, 2026
61.40
62.00
60.82
61.81
61.81
252,138
Sep 4, 2026
61.49
61.59
60.93
60.98
60.98
247,379
Sep 3, 2026
61.44
61.49
61.02
61.23
61.23
131,117
Sep 2, 2026
61.41
61.44
60.80
61.03
61.03
189,910
Sep 1, 2026
61.43
61.61
60.87
61.17
61.17
163,408
Aug 31, 2026
61.73
61.80
60.90
61.08
61.08
280,785
Aug 28, 2026
61.80
62.02
61.20
61.30
61.30
132,770
Aug 27, 2026
62.09
62.19
61.48
61.68
61.68
106,545
Aug 26, 2026
61.50
62.18
61.47
61.74
61.74
117,870
Aug 25, 2026
62.00
62.20
61.41
61.65
61.65
154,523
Aug 24, 2026
62.42
62.58
61.69
61.94
61.94
182,353
Aug 21, 2026
62.20
62.20
61.45
61.96
61.96
217,580
Aug 20, 2026
62.19
62.30
61.23
61.79
61.79
248,883
Aug 19, 2026
61.31
61.93
61.31
61.54
61.54
121,413
Aug 18, 2026
61.92
62.28
61.40
61.56
61.56
184,646
Aug 17, 2026
62.93
63.19
61.77
61.92
61.92
262,704
Aug 14, 2026
63.37
63.41
62.30
62.46
62.46
182,925
Aug 13, 2026
63.70
63.70
62.51
62.92
62.92
180,951
Aug 12, 2026
63.90
64.20
63.00
63.55
63.55
144,334
Aug 11, 2026
63.46
63.74
63.03
63.60
63.60
168,858
Aug 10, 2026
63.50
63.58
62.80
63.08
63.08
295,270
Aug 7, 2026
62.60
63.59
62.56
63.46
63.46
210,764
Aug 6, 2026
63.09
63.30
62.60
62.78
62.78
188,877
Aug 5, 2026
63.90
63.90
62.70
62.85
62.85
197,201
Aug 4, 2026
63.35
63.40
62.72
63.02
63.02
243,398
Aug 3, 2026
64.20
64.50
62.80
62.88
62.88
361,401
Jul 31, 2026
63.97
64.13
63.25
63.81
63.81
179,719
Jul 30, 2026
62.97
63.90
62.47
63.69
63.69
219,077
Jul 29, 2026
62.23
63.16
62.00
62.55
62.55
224,462
Jul 28, 2026
62.58
62.75
61.90
62.17
62.17
194,379
Jul 27, 2026
63.49
63.69
62.10
62.31
62.31
178,008
Jul 24, 2026
62.00
63.10
61.81
62.85
62.85
170,241
Jul 23, 2026
62.75
63.40
61.85
61.96
61.96
697,516
Jul 22, 2026
63.34
63.43
62.65
63.03
63.03
136,214
Jul 21, 2026
63.48
63.48
62.76
62.98
62.98
153,605
Jul 20, 2026
63.21
63.39
62.80
62.91
62.91
159,340
Jul 17, 2026
63.08
63.54
62.90
63.21
63.21
129,414
Jul 16, 2026
63.33
63.81
62.91
63.08
63.08
290,994
Jul 15, 2026
63.40
64.24
63.25
63.33
63.33
246,000
Jul 14, 2026
63.90
64.14
63.30
63.39
63.39
134,116
Jul 13, 2026
63.70
64.56
63.26
63.90
63.90
191,896
Jul 10, 2026
63.86
64.54
63.80
63.91
63.91
192,219
Jul 9, 2026
63.70
64.67
62.66
63.80
63.80
282,054
Jul 8, 2026
63.75
63.99
62.52
63.41
63.41
212,519
Jul 7, 2026
64.20
64.42
63.80
63.99
63.99
105,978
Jul 6, 2026
64.99
65.25
63.95
64.14
64.14
211,047
Jul 3, 2026
64.61
65.18
64.00
64.94
64.94
275,505
Jul 2, 2026
64.40
64.90
63.87
64.56
64.56
267,543
Jul 1, 2026
65.39
65.39
63.96
64.34
64.34
206,048
Jun 30, 2026
64.75
64.89
63.84
64.51
64.51
185,848
Jun 29, 2026
64.80
65.09
64.30
64.52
64.52
144,555
Jun 25, 2026
66.00
66.00
64.81
65.19
65.19
150,390
Jun 24, 2026
65.37
65.91
64.97
65.63
65.63
128,369
Jun 23, 2026
65.48
66.18
64.86
65.68
65.68
278,681
Jun 22, 2026
66.70
66.70
65.00
65.20
65.20
233,950
Jun 19, 2026
66.30
66.49
65.80
66.04
66.04
238,092
Jun 18, 2026
65.52
66.50
65.52
66.05
66.05
287,133
Jun 17, 2026
64.60
65.70
64.50
65.52
65.52
297,315
Jun 16, 2026
63.80
64.77
63.80
64.44
64.44
281,124
Jun 15, 2026
63.50
64.05
63.31
63.80
63.80
391,955
Jun 12, 2026
61.70
62.89
61.70
62.49
62.49
290,724
Jun 11, 2026
62.40
62.49
61.35
61.53
61.53
416,574
Jun 10, 2026
64.03
64.40
62.40
62.62
62.62
536,414
Jun 9, 2026
63.89
64.62
63.39
64.05
64.05
449,674
Jun 8, 2026
65.98
66.04
63.11
63.39
63.39
1,025,618
Jun 5, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
68.10
68.33
66.28
66.79
66.79
1,626,353
Jun 4, 2026
77.50
78.50
77.01
78.20
68.20
3,512,063
Jun 3, 2026
78.20
78.90
77.11
77.44
67.54
2,975,250
Jun 2, 2026
76.00
77.21
75.65
76.99
67.14
1,667,190
Jun 1, 2026
77.04
77.41
75.67
76.33
66.57
1,419,832
May 29, 2026
75.25
78.30
74.48
74.93
65.35
7,083,803
May 27, 2026
69.55
70.25
69.55
70.05
61.09
224,653
May 26, 2026
69.73
70.45
69.52
69.74
60.82
265,619
May 25, 2026
68.92
70.35
68.60
69.73
60.81
412,617
May 22, 2026
69.40
69.40
68.61
68.92
60.11
135,457
May 21, 2026
67.64
69.95
67.51
68.92
60.11
333,551
May 20, 2026
68.00
68.00
67.30
67.64
58.99
136,531
May 19, 2026
67.49
68.80
66.74
67.90
59.22
220,642
May 18, 2026
66.60
67.50
66.00
67.08
58.50
136,022
May 15, 2026
66.50
67.76
66.15
67.23
58.63
144,757
May 14, 2026
66.00
66.90
65.41
66.55
58.04
77,445
May 13, 2026
66.08
66.49
65.31
65.63
57.24
143,864
May 12, 2026
66.50
67.04
65.26
65.75
57.34
168,797
May 11, 2026
67.29
67.50
66.30
66.95
58.39
166,578
May 8, 2026
67.69
68.24
67.00
67.29
58.69
183,146
May 7, 2026
66.70
68.50
66.32
67.68
59.03
277,543
May 6, 2026
66.66
66.68
65.90
66.21
57.74
176,257
May 5, 2026
67.01
67.71
65.78
65.93
57.50
292,526
May 4, 2026
65.99
67.55
65.99
67.37
58.75
179,426
Apr 30, 2026
66.40
66.55
65.40
65.97
57.53
173,379
Apr 29, 2026
66.29
66.29
65.70
65.99
57.55
150,811
Apr 28, 2026
65.99
66.49
65.40
65.56
57.18
143,537
Apr 27, 2026
66.66
66.75
65.90
65.99
57.55
147,110
Apr 24, 2026
66.70
66.88
65.66
65.87
57.45
144,074
Apr 23, 2026
67.00
67.00
66.35
66.53
58.02
125,898
Apr 22, 2026
65.63
67.23
65.63
66.97
58.41
238,271
Apr 21, 2026
65.99
66.23
65.40
65.63
57.24
151,992
Apr 20, 2026
67.11
67.11
65.62
65.88
57.46
313,631
Apr 17, 2026
67.25
67.80
66.90
67.11
58.53
425,216
Apr 16, 2026
68.10
68.80
67.00
67.25
58.65
445,788
Apr 15, 2026
68.49
68.50
67.52
68.06
59.36
222,074
Apr 13, 2026
65.80
68.19
65.80
67.84
59.16
375,249
Apr 10, 2026
66.45
67.66
66.45
67.30
58.69
141,922
Apr 9, 2026
66.01
67.90
65.61
66.45
57.95
521,423
Apr 8, 2026
66.49
66.50
64.90
66.01
57.57
297,128
Apr 7, 2026
63.68
65.00
63.10
64.88
56.58
212,987
Apr 6, 2026
62.20
63.72
62.01
63.30
55.21
342,816
Apr 2, 2026
62.00
62.25
61.10
61.87
53.96
295,156
Apr 1, 2026
61.37
62.66
61.37
62.33
54.36
472,899
Mar 30, 2026
60.41
61.80
60.00
61.07
53.26
445,092
Mar 27, 2026
60.00
61.30
59.50
61.07
53.26
1,093,349
Mar 25, 2026
60.70
61.13
59.80
60.00
52.33
1,203,811
Mar 24, 2026
60.36
61.30
59.90
60.31
52.60
180,975
Mar 23, 2026
61.17
61.17
59.77
59.85
52.20
368,196
Mar 20, 2026
60.92
61.85
60.92
61.13
53.31
182,410
Mar 19, 2026
61.50
61.85
60.90
61.04
53.23
207,689
Mar 18, 2026
60.40
62.60
60.40
62.28
54.32
161,177
Mar 17, 2026
61.70
61.94
60.48
61.26
53.43
171,243
Mar 16, 2026
61.64
61.99
60.02
61.32
53.48
526,093
Mar 13, 2026
62.98
63.64
60.87
61.40
53.55
438,249
Mar 12, 2026
63.45
63.65
62.59
62.86
54.82
153,212
Mar 11, 2026
63.83
64.28
63.16
63.51
55.39
82,666
Mar 10, 2026
63.53
64.03
63.05
63.89
55.72
133,593
Mar 9, 2026
62.60
63.56
61.87
63.26
55.17
171,308
Mar 6, 2026
63.27
63.58
63.10
63.38
55.28
75,999
Mar 5, 2026
62.00
64.04
62.00
63.27
55.18
203,233
Mar 4, 2026
61.65
62.80
61.65
62.09
54.15
246,888
Mar 2, 2026
62.73
63.35
62.06
62.91
54.87
124,138
Feb 27, 2026
63.57
63.94
63.21
63.35
55.25
55,199
Feb 26, 2026
63.35
64.00
63.00
63.57
55.44
174,193
Feb 25, 2026
63.48
63.74
62.90
63.35
55.25
131,465
Feb 24, 2026
63.00
63.90
62.66
63.48
55.36
109,950
Feb 23, 2026
63.69
64.28
62.90
63.13
55.06
166,870
Feb 20, 2026
63.85
64.65
63.30
63.49
55.37
174,576
Feb 19, 2026
64.31
64.88
63.70
63.90
55.73
296,001
Feb 18, 2026
64.83
65.04
64.15
64.27
56.05
166,432
Feb 17, 2026
65.50
65.64
64.71
64.83
56.54
188,176
Feb 16, 2026
64.28
65.10
64.19
64.91
56.61
123,029
Feb 13, 2026
64.05
65.63
63.96
64.51
56.26
254,696
Feb 12, 2026
65.70
66.40
63.92
64.11
55.91
770,446
Feb 11, 2026
68.33
68.50
65.61
65.70
57.30
931,580
Feb 10, 2026
67.98
68.74
67.91
68.04
59.34
95,880
Feb 9, 2026
68.36
68.98
67.89
67.98
59.29
160,532
Feb 6, 2026
66.75
68.50
66.66
68.36
59.62
112,056
Feb 5, 2026
66.76
67.23
66.67
66.99
58.42
92,053
Feb 4, 2026
66.80
67.12
66.30
66.66
58.14
273,678
Feb 3, 2026
67.70
69.30
66.04
66.90
58.35
160,788
Feb 2, 2026
67.99
67.99
66.03
66.39
57.90
114,867
Jan 30, 2026
66.50
67.28
66.40
66.73
58.20
72,583
Jan 29, 2026
67.03
68.49
66.00
66.60
58.08
190,283
Jan 28, 2026
66.45
67.43
66.40
66.68
58.15
157,810
Jan 27, 2026
67.15
69.99
66.09
66.27
57.80
116,740
Jan 23, 2026
67.99
67.99
66.80
67.04
58.47
111,744
Jan 22, 2026
66.00
67.90
66.00
66.99
58.42
144,905
Jan 21, 2026
66.95
67.30
65.86
65.99
57.55
250,145
Jan 20, 2026
69.00
69.00
66.94
67.00
58.43
236,577
Jan 19, 2026
69.48
69.48
68.05
68.47
59.71
95,539
Jan 16, 2026
69.04
69.98
68.70
68.85
60.05
129,596
Jan 14, 2026
70.14
70.27
68.80
68.97
60.15
143,531
Jan 13, 2026
70.00
70.07
69.10
69.46
60.58
82,303
Jan 12, 2026
70.43
70.43
69.01
69.66
60.75
94,351
Jan 9, 2026
70.22
70.64
69.10
69.26
60.40
91,681
Jan 8, 2026
70.98
71.15
70.00
70.22
61.24
72,887
Jan 7, 2026
72.43
72.43
70.88
70.98
61.90
158,312
Jan 6, 2026
71.87
72.83
71.00
71.63
62.47
82,038
Jan 5, 2026
72.48
73.00
71.60
71.87
62.68
114,144
Jan 2, 2026
71.89
72.45
71.12
72.27
63.03
94,631
Jan 1, 2026
71.20
72.20
71.00
71.89
62.70
70,753
Dec 31, 2025
70.50
71.78
70.50
71.58
62.43
73,413
Dec 30, 2025
70.86
71.34
70.20
70.92
61.85
59,174
Dec 29, 2025
71.23
71.73
70.75
70.86
61.80
58,903
Dec 26, 2025
71.14
71.47
70.62
71.23
62.12
51,623
Dec 24, 2025
71.19
71.89
70.90
71.13
62.03
96,488
Dec 23, 2025
69.90
71.30
69.52
71.16
62.06
128,813
Dec 22, 2025
69.50
70.33
69.21
69.92
60.98
64,326
Dec 19, 2025
69.77
69.85
69.02
69.20
60.35
94,374
Dec 18, 2025
70.00
70.00
69.10
69.37
60.50
68,428
Dec 17, 2025
70.00
70.00
69.49
69.64
60.73
37,014
Dec 16, 2025
70.01
70.60
69.50
69.70
60.79
46,377
Dec 15, 2025
70.00
70.64
69.65
70.15
61.18
88,501
Dec 12, 2025
70.03
70.35
69.56
70.11
61.14
54,308
Dec 11, 2025
70.04
70.09
69.50
69.67
60.76
40,916
Dec 10, 2025
70.20
71.23
70.01
70.04
61.08
74,889
Dec 9, 2025
69.50
70.45
68.75
69.61
60.71
112,538
Dec 8, 2025
70.30
70.39
69.00
69.45
60.57
98,918
Dec 5, 2025
70.30
70.40
69.86
70.16
61.19
56,833
Dec 4, 2025
70.33
71.26
69.92
70.31
61.32
95,594
Dec 3, 2025
69.75
70.89
69.75
70.31
61.32
93,549
Dec 2, 2025
70.00
70.50
69.70
69.93
60.99
77,491
Dec 1, 2025
70.69
70.69
69.63
69.83
60.90
64,482
Nov 28, 2025
70.20
70.39
69.85
69.97
61.02
60,002
Nov 27, 2025
70.30
70.60
69.45
69.91
60.97
64,356
Nov 26, 2025
69.50
70.32
69.50
69.96
61.01
92,575
Nov 25, 2025
69.12
70.20
69.12
69.55
60.66
45,959
Nov 24, 2025
70.01
70.34
69.70
69.75
60.83
113,533
Nov 21, 2025
69.80
70.17
69.60
69.93
60.99
97,479
Nov 20, 2025
70.05
70.33
69.78
69.88
60.94
98,631
Nov 19, 2025
69.90
70.26
69.86
69.98
61.03
94,302
Nov 18, 2025
70.45
70.74
69.75
69.88
60.94
143,274
Nov 17, 2025
69.91
70.44
69.80
69.95
61.00
81,443
Nov 14, 2025
70.43
70.43
69.70
69.84
60.91
85,604
Nov 13, 2025
70.49
70.54
69.80
69.91
60.97
102,617
Nov 12, 2025
71.75
71.75
69.80
70.03
61.07
210,099
Nov 11, 2025
70.69
70.99
69.81
70.77
61.72
84,587
Nov 10, 2025
70.69
70.99
69.69
70.09
61.13
490,070
Nov 7, 2025
71.01
72.00
70.36
70.47
61.46
217,666
Nov 6, 2025
72.32
72.49
70.28
70.36
61.36
346,528
Nov 4, 2025
72.80
73.20
72.00
72.25
63.01
67,074
Nov 3, 2025
72.55
72.94
72.21
72.51
63.24
82,719
