JAGRAN.BO(JAGRAN.BO)
JAGRAN.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $63.12 | $63.41 | $62.81 | $62.91 | 16,877 |
| 7/17/2026 | $63.00 | $63.41 | $62.89 | $63.36 | 9,580 |
| 7/16/2026 | $63.21 | $63.70 | $62.85 | $63.00 | 24,742 |
| 7/15/2026 | $63.50 | $64.25 | $63.20 | $63.42 | 12,403 |
| 7/14/2026 | $63.98 | $64.05 | $63.37 | $63.39 | 12,035 |
| 7/13/2026 | $63.77 | $64.50 | $63.50 | $63.94 | 17,398 |
| 7/10/2026 | $63.16 | $64.52 | $63.16 | $64.05 | 22,386 |
| 7/9/2026 | $64.10 | $64.60 | $63.31 | $63.60 | 53,111 |
| 7/8/2026 | $64.21 | $64.21 | $63.10 | $63.57 | 12,924 |
| 7/7/2026 | $64.12 | $64.78 | $63.80 | $64.08 | 10,107 |
| 7/6/2026 | $65.40 | $65.40 | $64.00 | $64.30 | 23,524 |
| 7/3/2026 | $64.15 | $65.00 | $63.67 | $64.99 | 36,797 |
| 7/2/2026 | $64.17 | $64.76 | $63.90 | $64.63 | 30,750 |
| 7/1/2026 | $64.75 | $65.50 | $64.11 | $64.16 | 18,920 |
| 6/30/2026 | $64.40 | $64.71 | $64.10 | $64.69 | 11,167 |
| 6/29/2026 | $65.35 | $65.35 | $64.36 | $64.63 | 16,404 |
| 6/25/2026 | $65.14 | $65.94 | $64.86 | $64.94 | 13,974 |
| 6/24/2026 | $65.20 | $65.86 | $65.00 | $65.80 | 20,604 |
| 6/23/2026 | $65.18 | $66.19 | $64.85 | $65.70 | 31,422 |
| 6/22/2026 | $66.89 | $66.89 | $65.10 | $65.30 | 19,251 |
| 6/19/2026 | $66.45 | $66.45 | $65.78 | $66.03 | 15,180 |
| 6/18/2026 | $66.28 | $66.40 | $65.67 | $66.39 | 31,200 |
| 6/17/2026 | $64.96 | $65.70 | $64.55 | $65.55 | 15,586 |
| 6/16/2026 | $64.89 | $64.89 | $63.61 | $64.56 | 20,254 |
| 6/15/2026 | $63.00 | $64.16 | $63.00 | $63.75 | 27,216 |
| 6/12/2026 | $61.65 | $62.82 | $61.65 | $62.50 | 16,908 |
| 6/11/2026 | $62.70 | $62.70 | $61.33 | $61.60 | 33,759 |
| 6/10/2026 | $63.76 | $64.37 | $62.42 | $62.56 | 36,685 |
| 6/9/2026 | $63.46 | $64.50 | $63.43 | $64.20 | 50,731 |
| 6/8/2026 | $65.67 | $65.87 | $63.20 | $63.41 | 109,365 |
| 6/5/2026 | $67.80 | $68.55 | $66.33 | $66.81 | 127,975 |
| 6/4/2026 | $77.48 | $78.50 | $77.00 | $78.20 | 335,916 |
| 6/3/2026 | $79.68 | $79.68 | $77.04 | $77.60 | 170,896 |
| 6/2/2026 | $76.32 | $77.20 | $75.65 | $76.95 | 158,954 |
| 6/1/2026 | $76.60 | $77.50 | $75.81 | $76.30 | 73,413 |
| 5/29/2026 | $77.95 | $78.20 | $74.46 | $74.93 | 917,180 |
| 5/27/2026 | $69.34 | $70.20 | $69.34 | $70.20 | 18,590 |
| 5/26/2026 | $70.00 | $70.40 | $69.50 | $69.66 | 10,772 |
| 5/25/2026 | $70.00 | $70.40 | $68.59 | $70.00 | 20,151 |
| 5/22/2026 | $68.98 | $69.14 | $68.60 | $68.69 | 9,079 |
| 5/21/2026 | $66.31 | $69.70 | $66.31 | $68.98 | 15,653 |
| 5/20/2026 | $66.26 | $67.86 | $66.26 | $67.65 | 16,009 |
| 5/19/2026 | $67.91 | $68.13 | $67.41 | $68.00 | 4,486 |
| 5/18/2026 | $66.79 | $67.03 | $66.11 | $67.03 | 14,260 |
| 5/15/2026 | $67.50 | $67.50 | $66.23 | $67.48 | 18,157 |
| 5/14/2026 | $65.68 | $66.85 | $65.40 | $66.32 | 5,621 |
| 5/13/2026 | $66.52 | $66.66 | $65.35 | $65.88 | 7,281 |
| 5/12/2026 | $66.85 | $67.09 | $65.09 | $66.18 | 6,260 |
| 5/11/2026 | $68.70 | $68.70 | $66.27 | $66.99 | 7,279 |
| 5/8/2026 | $67.05 | $68.15 | $67.02 | $67.34 | 25,472 |
| 5/7/2026 | $67.44 | $68.13 | $66.35 | $68.13 | 9,158 |
| 5/6/2026 | $65.01 | $66.64 | $65.01 | $66.48 | 15,228 |
| 5/5/2026 | $67.84 | $67.84 | $65.87 | $66.02 | 6,966 |
| 5/4/2026 | $65.61 | $67.50 | $65.61 | $67.45 | 11,045 |
| 4/30/2026 | $65.36 | $66.58 | $65.36 | $66.04 | 8,405 |
| 4/29/2026 | $66.48 | $66.48 | $65.71 | $65.95 | 5,432 |
| 4/28/2026 | $66.05 | $66.50 | $65.50 | $65.64 | 10,972 |
| 4/27/2026 | $66.50 | $66.52 | $65.90 | $66.27 | 7,684 |
| 4/24/2026 | $66.28 | $67.12 | $65.53 | $66.21 | 11,504 |
| 4/23/2026 | $67.00 | $67.03 | $66.40 | $66.45 | 4,702 |
| 4/22/2026 | $65.32 | $67.19 | $65.32 | $66.95 | 20,150 |
| 4/21/2026 | $65.53 | $66.11 | $65.50 | $65.95 | 6,749 |