Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: JAGRAN, Jagran Prakashan Limited, INE199G01027, Listing: 22-Feb-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 111.4 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 06-Sep-2024 Bumper: 71.33; Drift%: 4.52
Industry: Media Face Value: 2 Low52 Price: 65.01 Barrier: -; Drift%: -
Basic Industry: Print Media Total Equity: 217,654,272 Low52 Date: 09-May-2025 SHP: 69.0 / 2.53 / 8.94 / 19.55
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 84.75 / 65.38 Month: 72.8 / 65.38 Week: 75.73 / 70.1 Day: 75.02 / 74.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 74.79 75.02 74.00 74.71 74.58 0.34 1,626.10 103,639 1.09 57,653 1.13 0.43 0.14
2 21-May 74.95 75.38 74.15 74.46 74.71 -0.25 1,620.65 162,113 1.71 79,768 1.57 0.60 0.19
3 20-May 75.75 76.22 74.42 74.65 75.23 -0.88 1,624.79 266,207 2.80 151,527 2.98 1.14 0.36
4 19-May 75.55 76.45 75.14 75.31 75.66 0.32 1,639.15 221,089 2.33 140,517 2.76 1.06 0.33
5 16-May 74.95 75.73 74.63 75.07 75.08 1.01 1,633.93 205,653 2.16 138,014 2.71 1.04 0.32
6 15-May 73.82 75.05 73.21 74.32 74.37 1.49 1,617.61 201,357 2.12 103,483 2.03 0.77 0.24
7 14-May 71.47 75.00 71.33 73.23 72.84 3.10 1,593.88 286,316 3.01 159,620 3.14 1.16 0.38
8 13-May 71.55 71.85 70.82 71.03 71.19 0.01 1,546.00 173,109 1.82 116,503 2.29 0.83 0.27
9 12-May 70.10 72.37 70.10 71.02 71.37 3.68 1,545.78 220,718 2.32 121,003 2.38 0.86 0.28
10 09-May 65.01 69.51 65.01 68.50 68.12 -1.95 1,490.93 231,453 2.44 142,198 2.79 0.97 0.33
11 08-May 70.50 72.13 69.06 69.86 70.91 -0.81 1,520.53 181,810 1.91 92,364 1.81 0.65 0.22
12 07-May 70.00 71.80 69.75 70.43 70.17 -0.87 1,532.94 266,924 2.81 166,317 3.27 1.17 0.39
13 06-May 72.99 72.99 70.81 71.05 71.60 -1.89 1,546.43 95,876 1.01 62,039 1.22 0.44 0.15
14 05-May 72.11 73.25 71.49 72.42 72.44 0.64 1,576.25 153,986 1.62 79,566 1.56 0.58 0.19
15 02-May 72.88 73.66 71.51 71.96 72.58 -1.26 1,566.24 160,560 1.69 93,579 1.84 0.68 0.22
16 30-Apr 73.99 74.80 72.27 72.88 73.63 -1.19 1,586.26 160,090 1.69 81,293 1.60 0.60 0.19
17 29-Apr 74.46 74.79 73.60 73.76 74.00 -0.69 1,605.42 181,828 1.91 144,557 2.84 1.00 0.34
18 28-Apr 73.58 74.71 73.00 74.27 74.23 1.14 1,616.52 234,801 2.47 172,798 3.40 1.28 0.41
19 25-Apr 76.89 76.89 73.00 73.43 74.19 -3.81 1,598.24 291,515 3.07 158,515 3.11 1.18 0.37
20 24-Apr 76.99 77.74 76.20 76.34 76.90 -0.84 1,661.57 175,919 1.85 91,859 1.80 0.71 0.22
21 23-Apr 76.70 77.79 75.90 76.99 76.87 0.48 1,675.72 195,764 2.06 94,780 1.86 0.73 0.22
22 22-Apr 76.44 78.30 75.45 76.62 77.09 0.86 1,667.67 386,186 4.07 181,858 3.57 1.40 0.43
23 21-Apr 77.20 77.20 75.33 75.97 75.99 -0.47 1,653.52 332,565 3.50 175,314 3.44 1.33 0.41
24 17-Apr 79.74 80.47 76.11 76.33 77.48 -3.49 1,661.36 767,015 8.07 406,270 7.98 3.15 0.95
25 16-Apr 73.60 82.20 72.76 79.09 78.58 8.49 1,721.43 1,408,644 14.83 562,657 11.06 4.42 1.32
26 15-Apr 70.60 73.35 70.10 72.90 71.52 4.17 1,586.70 272,622 2.87 149,830 2.94 1.07 0.35
27 11-Apr 70.50 70.89 69.47 69.98 69.98 0.33 1,523.14 127,843 1.35 85,838 1.69 0.60 0.20
28 09-Apr 69.72 70.14 68.35 69.75 69.48 0.30 1,518.14 126,528 1.33 50,892 1.00 0.35 0.12
29 08-Apr 69.10 70.00 68.30 69.54 69.02 1.21 1,513.57 132,860 1.40 60,750 1.19 0.42 0.14
30 07-Apr 68.00 68.94 66.51 68.71 67.28 -1.05 1,495.50 260,773 2.74 160,965 3.16 1.08 0.38
31 04-Apr 70.52 70.52 69.15 69.44 69.56 -0.76 1,511.39 94,999 1.00 60,082 1.18 0.42 0.14
32 03-Apr 69.69 70.36 69.47 69.97 69.93 0.01 1,522.93 235,072 2.47 160,383 3.15 1.12 0.38
33 02-Apr 70.00 70.50 69.01 69.96 69.93 0.36 1,522.71 177,066 1.86 121,230 2.38 0.85 0.29
34 01-Apr 69.04 70.50 68.81 69.71 69.57 1.10 1,517.27 271,860 2.86 150,508 2.96 1.05 0.36
35 28-Mar 68.25 70.02 68.25 68.95 69.32 1.04 1,500.73 588,919 6.20 389,792 7.66 2.70 0.92
36 27-Mar 68.50 69.28 68.00 68.24 68.48 -1.61 1,485.27 457,495 4.82 324,215 6.37 2.22 0.77
37 26-Mar 71.00 71.00 68.67 69.36 69.52 -1.17 1,509.65 787,993 8.29 621,645 12.21 4.32 1.47
38 25-Mar 71.40 71.50 70.00 70.18 70.49 -1.24 1,527.50 640,233 6.74 511,921 10.06 3.61 1.21
39 24-Mar 70.98 72.00 70.71 71.06 71.32 0.07 1,546.65 582,104 6.13 414,524 8.15 2.96 0.98
40 21-Mar 71.00 71.55 70.71 71.01 71.00 0.51 1,545.56 796,146 8.38 682,042 13.40 4.00 1.61
41 20-Mar 70.88 71.89 70.37 70.65 71.17 -0.03 1,537.73 1,361,077 14.33 1,237,862 24.32 8.81 2.92
42 19-Mar 68.10 71.25 68.10 70.67 70.37 2.66 1,538.16 499,681 5.26 334,001 6.56 2.35 0.79
43 18-Mar 67.90 69.50 66.81 68.84 68.86 1.40 1,498.33 431,926 4.55 341,276 6.71 2.35 0.81
44 17-Mar 69.35 69.40 67.20 67.89 68.31 -1.85 1,477.65 380,680 4.01 286,163 5.62 1.95 0.68
45 13-Mar 69.62 70.55 68.56 69.17 69.89 -0.45 1,505.51 405,082 4.26 311,497 6.12 2.18 0.74
46 12-Mar 70.95 71.23 69.01 69.48 69.60 -1.57 1,512.26 388,592 4.09 348,099 6.84 2.42 0.82
47 11-Mar 70.55 71.00 69.30 70.59 70.44 -0.42 1,536.42 171,259 1.80 127,985 2.51 0.90 0.30
48 10-Mar 71.75 72.45 70.66 70.89 71.11 -1.07 1,542.95 272,115 2.86 237,826 4.67 1.69 0.56
49 07-Mar 71.00 72.10 71.00 71.66 71.70 0.99 1,559.71 229,527 2.42 172,105 3.38 1.23 0.41
50 06-Mar 72.50 72.80 70.60 70.96 71.07 -0.48 1,544.47 317,176 3.34 244,028 4.79 1.73 0.58
51 05-Mar 67.75 72.30 67.75 71.30 69.89 4.73 1,551.87 401,018 4.22 272,694 5.36 1.91 0.64
52 04-Mar 65.40 69.78 65.38 68.08 67.66 2.86 1,481.79 609,504 6.42 458,794 9.01 3.10 1.08
53 03-Mar 67.95 68.34 65.90 66.19 66.97 -1.65 1,440.65 236,521 2.49 145,711 2.86 0.98 0.34
54 28-Feb 69.55 70.01 67.00 67.30 68.37 -3.36 1,464.81 265,863 2.80 193,022 3.79 1.32 0.46
55 27-Feb 72.00 72.35 69.00 69.64 70.11 -2.00 1,515.74 132,042 1.39 100,288 1.97 0.70 0.24
56 25-Feb 70.10 72.00 70.10 71.06 71.20 0.32 1,546.65 157,672 1.66 89,362 1.76 0.64 0.21
57 24-Feb 71.80 71.80 69.41 70.83 70.53 -0.77 1,541.65 136,765 1.44 79,117 1.55 0.56 0.19
58 21-Feb 71.20 72.40 71.00 71.38 71.61 0.56 1,553.62 135,942 1.43 71,462 1.40 0.51 0.17
59 20-Feb 71.25 72.50 70.65 70.98 71.48 -0.08 1,544.91 224,579 2.36 170,360 3.35 1.22 0.40
60 19-Feb 71.00 72.40 70.18 71.04 71.13 0.37 1,546.22 159,568 1.68 101,510 1.99 0.72 0.24
61 18-Feb 72.45 72.80 70.00 70.78 71.20 -1.93 1,540.56 153,062 1.61 88,245 1.73 0.63 0.21
62 17-Feb 71.98 72.83 70.56 72.17 71.92 1.08 1,570.81 160,293 1.69 102,264 2.01 0.74 0.24
63 14-Feb 71.90 72.00 69.90 71.40 70.85 1.33 1,554.05 151,622 1.60 87,413 1.72 0.62 0.21
64 13-Feb 71.50 71.75 70.00 70.46 70.87 0.13 1,533.59 155,752 1.64 121,716 2.39 0.86 0.29
65 12-Feb 72.15 72.23 69.75 70.37 70.79 -2.01 1,531.63 312,388 3.29 225,890 4.44 1.60 0.53
66 11-Feb 73.92 74.08 71.69 71.81 72.55 -2.41 1,562.98 128,306 1.35 92,387 1.82 0.67 0.22
67 10-Feb 76.00 76.49 72.36 73.58 73.84 -1.68 1,601.50 145,290 1.53 102,050 2.01 0.75 0.24

Similar Stocks: DBCORP    HMVL    HTMEDIA    JAGRAN    SANDESH    MPTODAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com