Stockint.com

Loading a wholistic market research tool


Research

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: 83.8 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 29-May-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 2; VWAP21: Low52 Price: 59.5 Barrier: 62.66; Drift%: 3.42
Basic Industry: Print Media Total Equity: 217,654,272 Low52 Date: 27-Mar-2026 SHP: 69.0 / 2.44 / 7.58 / 20.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 84.75 / 65.38 Month: 71.89 / 68.75 Week: 64.28 / 62.66 Day: 65.0 / 63.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 63.68 65.00 63.10 64.88 64.36 2.50 1,412.14 212,987 3.86 147,216 3.99 0.95 32
2 06-Apr 62.20 63.72 62.01 63.30 63.06 2.31 1,377.75 342,816 6.21 181,540 4.91 1.14 40
3 02-Apr 62.00 62.25 61.10 61.87 61.84 -0.74 1,346.63 295,156 5.35 227,394 6.16 1.41 50
4 01-Apr 61.37 62.66 61.37 62.33 62.20 2.06 1,356.64 472,899 8.57 331,822 8.98 2.06 73
5 30-Mar 60.41 61.80 60.00 61.07 60.89 0.00 1,329.21 445,092 8.06 264,476 7.16 1.61 58
6 27-Mar 60.00 61.30 59.50 61.07 60.50 1.78 1,329.21 1,093,349 19.81 879,880 23.82 5.32 193
7 25-Mar 60.70 61.13 59.80 60.00 60.46 -0.51 1,305.00 1,203,811 21.81 1,009,532 27.33 6.10 221
8 24-Mar 60.36 61.30 59.90 60.31 60.34 0.77 1,312.67 180,975 3.28 134,854 3.65 0.81 30
9 23-Mar 61.17 61.17 59.77 59.85 59.98 -2.09 1,302.66 368,196 6.67 261,700 7.08 1.57 57
10 20-Mar 60.92 61.85 60.92 61.13 61.27 0.15 1,330.52 182,410 3.30 134,782 3.65 0.83 30
11 19-Mar 61.50 61.85 60.90 61.04 61.37 -1.99 1,328.56 207,689 3.76 142,089 3.85 0.87 31
12 18-Mar 60.40 62.60 60.40 62.28 62.19 1.67 1,355.55 161,177 2.92 94,280 2.55 0.59 21
13 17-Mar 61.70 61.94 60.48 61.26 61.11 -0.10 1,333.35 171,243 3.10 113,153 3.06 0.69 25
14 16-Mar 61.64 61.99 60.02 61.32 60.76 -0.13 1,334.66 526,093 9.53 402,353 10.89 2.44 88
15 13-Mar 62.98 63.64 60.87 61.40 61.97 -2.32 1,336.40 438,249 7.94 279,507 7.57 1.73 61
16 12-Mar 63.45 63.65 62.59 62.86 63.05 -1.02 1,368.17 153,212 2.78 98,168 2.66 0.62 21
17 11-Mar 63.83 64.28 63.16 63.51 63.81 -0.59 1,382.32 82,666 1.50 55,475 1.50 0.35 12
18 10-Mar 63.53 64.03 63.05 63.89 63.57 1.00 1,390.59 133,593 2.42 86,290 2.34 0.55 19
19 09-Mar 62.60 63.56 61.87 63.26 62.78 -0.19 1,376.88 171,308 3.10 135,060 3.66 0.85 30
20 06-Mar 63.27 63.58 63.10 63.38 63.41 0.17 1,379.49 75,999 1.38 59,072 1.60 0.37 13
21 05-Mar 62.00 64.04 62.00 63.27 62.83 1.90 1,377.10 203,233 3.68 131,848 3.57 0.83 29
22 04-Mar 61.65 62.80 61.65 62.09 62.37 -1.30 1,351.42 246,888 4.47 197,910 5.36 1.23 43
23 02-Mar 62.73 63.35 62.06 62.91 62.57 -0.69 1,369.26 124,138 2.25 80,667 2.18 0.50 18
24 27-Feb 63.57 63.94 63.21 63.35 63.41 -0.35 1,378.84 55,199 1.00 36,941 1.00 0.23 8
25 26-Feb 63.35 64.00 63.00 63.57 63.31 0.35 1,383.63 174,193 3.16 112,264 3.04 0.71 25
26 25-Feb 63.48 63.74 62.90 63.35 63.34 -0.20 1,378.84 131,465 2.38 93,243 2.52 0.59 20
27 24-Feb 63.00 63.90 62.66 63.48 63.09 0.55 1,381.67 109,950 1.99 80,018 2.17 0.50 18
28 23-Feb 63.69 64.28 62.90 63.13 63.47 -0.57 1,374.05 166,870 3.02 124,111 3.36 0.79 27
29 20-Feb 63.85 64.65 63.30 63.49 63.58 -0.64 1,381.89 174,576 3.16 128,759 3.49 0.82 28
30 19-Feb 64.31 64.88 63.70 63.90 64.07 -0.58 1,390.81 296,001 5.36 218,508 5.91 1.40 48
31 18-Feb 64.83 65.04 64.15 64.27 64.46 -0.86 1,398.86 166,432 3.02 124,873 3.38 0.80 27
32 17-Feb 65.50 65.64 64.71 64.83 65.07 -0.12 1,411.05 188,176 3.41 125,576 3.40 0.82 27
33 16-Feb 64.28 65.10 64.19 64.91 64.66 0.62 1,412.79 123,029 2.23 71,703 1.94 0.46 16
34 13-Feb 64.05 65.63 63.96 64.51 64.43 0.62 1,404.09 254,696 4.61 166,506 4.51 1.07 36
35 12-Feb 65.70 66.40 63.92 64.11 64.54 -2.42 1,395.38 770,446 13.96 561,144 15.19 3.62 123
36 11-Feb 68.33 68.50 65.61 65.70 66.10 -3.44 1,429.99 931,580 16.88 639,776 17.32 4.23 140
37 10-Feb 67.98 68.74 67.91 68.04 68.18 0.09 1,480.92 95,880 1.74 60,167 1.63 0.41 13
38 09-Feb 68.36 68.98 67.89 67.98 68.28 -0.56 1,479.61 160,532 2.91 119,351 3.23 0.81 26
39 06-Feb 66.75 68.50 66.66 68.36 67.82 2.05 1,487.88 112,056 2.03 81,350 2.20 0.55 18
40 05-Feb 66.76 67.23 66.67 66.99 66.95 0.50 1,458.07 92,053 1.67 60,914 1.65 0.41 13
41 04-Feb 66.80 67.12 66.30 66.66 66.70 -0.36 1,450.88 273,678 4.96 210,716 5.70 1.41 46
42 03-Feb 67.70 69.30 66.04 66.90 66.98 0.77 1,456.11 160,788 2.91 92,788 2.51 0.62 20
43 02-Feb 67.99 67.99 66.03 66.39 66.52 -1.10 1,445.01 114,867 2.08 83,611 2.26 0.56 18
44 01-Feb 66.78 68.00 66.73 67.13 67.28 0.60 1,461.11 78,572 1.42 53,605 1.45 0.36 12
45 30-Jan 66.50 67.28 66.40 66.73 66.80 0.20 1,452.41 72,583 1.31 50,253 1.36 0.34 11
46 29-Jan 67.03 68.49 66.00 66.60 66.88 -0.12 1,449.58 190,283 3.45 106,382 2.88 0.71 23
47 28-Jan 66.45 67.43 66.40 66.68 66.62 0.62 1,451.32 157,810 2.86 119,809 3.24 0.80 26
48 27-Jan 67.15 69.99 66.09 66.27 66.58 -1.15 1,442.39 116,740 2.11 82,297 2.23 0.55 18
49 23-Jan 67.99 67.99 66.80 67.04 67.08 0.07 1,459.15 111,744 2.02 89,149 2.41 0.60 20
50 22-Jan 66.00 67.90 66.00 66.99 67.15 1.52 1,458.07 144,905 2.63 100,069 2.71 0.67 22
51 21-Jan 66.95 67.30 65.86 65.99 66.37 -1.51 1,436.30 250,145 4.53 200,635 5.43 1.33 44
52 20-Jan 69.00 69.00 66.94 67.00 67.54 -2.15 1,458.00 236,577 4.29 184,926 5.01 1.25 41
53 19-Jan 69.48 69.48 68.05 68.47 68.79 -0.55 1,490.28 95,539 1.73 70,689 1.91 0.49 16
54 16-Jan 69.04 69.98 68.70 68.85 68.92 -0.17 1,498.55 129,596 2.35 109,103 2.95 0.75 24
55 14-Jan 70.14 70.27 68.80 68.97 69.16 -0.71 1,501.16 143,531 2.60 115,861 3.14 0.80 26
56 13-Jan 70.00 70.07 69.10 69.46 69.57 -0.29 1,511.83 82,303 1.49 50,930 1.38 0.35 11
57 12-Jan 70.43 70.43 69.01 69.66 69.41 0.58 1,516.18 94,351 1.71 61,158 1.66 0.42 13
58 09-Jan 70.22 70.64 69.10 69.26 69.70 -1.37 1,507.47 91,681 1.66 59,469 1.61 0.41 13
59 08-Jan 70.98 71.15 70.00 70.22 70.36 -1.07 1,528.37 72,887 1.32 49,876 1.35 0.35 11
60 07-Jan 72.43 72.43 70.88 70.98 71.10 -0.91 1,544.91 158,312 2.87 132,924 3.60 0.95 29
61 06-Jan 71.87 72.83 71.00 71.63 71.39 -0.33 1,559.06 82,038 1.49 62,919 1.70 0.45 14
62 05-Jan 72.48 73.00 71.60 71.87 72.09 -0.55 1,564.28 114,144 2.07 75,801 2.05 0.55 17
63 02-Jan 71.89 72.45 71.12 72.27 71.93 0.53 1,572.99 94,631 1.71 54,290 1.47 0.39 12
64 01-Jan 71.20 72.20 71.00 71.89 71.63 0.43 1,564.72 70,753 1.28 49,911 1.35 0.36 11
65 31-Dec 70.50 71.78 70.50 71.58 71.35 0.93 1,557.97 73,413 1.33 46,607 1.26 0.33 10
66 30-Dec 70.86 71.34 70.20 70.92 70.83 0.08 1,543.60 59,174 1.07 42,064 1.14 0.30 9
67 29-Dec 71.23 71.73 70.75 70.86 71.12 -0.52 1,542.30 58,903 1.07 40,427 1.09 0.29 9

Similar Stocks: DBCORP    HMVL    HTMEDIA    JAGRAN    SANDESH   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com