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: 111.4 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 06-Sep-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 2; VWAP21: 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
SiS14:
High/Low Price Quarter: 84.75 / 65.38 Month: 83.8 / 65.01 Week: 73.38 / 71.37 Day: 71.8 / 71.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 71.30 71.80 71.00 71.32 71.32 0.14 1,552.31 135,453 1.60 81,784 1.66 0.58 19
2 10-Jul 71.89 71.89 71.00 71.22 71.23 -0.27 1,550.13 105,395 1.24 64,188 1.31 0.46 15
3 09-Jul 71.12 71.99 71.00 71.41 71.45 0.41 1,554.27 137,316 1.62 72,217 1.47 0.52 17
4 08-Jul 72.40 72.40 71.01 71.12 71.41 -1.39 1,547.96 144,152 1.70 105,218 2.14 0.75 25
5 07-Jul 72.20 72.55 71.90 72.12 72.12 -0.01 1,569.72 99,943 1.18 52,393 1.07 0.38 12
6 04-Jul 72.27 72.46 71.37 72.13 71.89 0.75 1,569.94 84,815 1.00 49,126 1.00 0.35 12
7 03-Jul 72.80 72.80 71.40 71.59 71.76 -0.58 1,558.19 170,859 2.01 83,854 1.71 0.60 20
8 02-Jul 72.57 73.38 71.82 72.01 72.35 -0.36 1,567.33 192,087 2.26 96,425 1.96 0.70 23
9 01-Jul 72.49 72.64 71.86 72.27 72.24 0.06 1,572.99 95,896 1.13 56,402 1.15 0.41 13
10 30-Jun 71.85 72.72 71.75 72.23 72.25 0.92 1,572.12 171,535 2.02 85,694 1.74 0.62 20
11 27-Jun 72.39 72.84 71.12 71.57 72.03 -0.49 1,557.75 164,589 1.94 90,332 1.84 0.65 21
12 26-Jun 72.59 72.84 71.70 71.92 71.99 -0.61 1,565.37 146,373 1.73 85,511 1.74 0.62 20
13 25-Jun 71.59 72.60 71.19 72.36 71.94 1.60 1,574.95 165,244 1.95 97,925 1.99 0.70 23
14 24-Jun 71.71 72.49 71.06 71.22 71.51 0.69 1,550.13 123,144 1.45 64,019 1.30 0.46 15
15 23-Jun 71.48 71.64 69.99 70.73 70.76 -1.09 1,539.47 190,000 2.24 96,422 1.96 0.68 23
16 20-Jun 71.40 71.98 70.80 71.51 71.35 0.60 1,556.45 137,502 1.62 67,848 1.38 0.48 16
17 19-Jun 72.11 72.43 70.71 71.08 71.32 -1.24 1,547.09 164,152 1.94 75,229 1.53 0.54 18
18 18-Jun 72.51 72.90 71.57 71.97 72.17 -0.18 1,566.46 146,986 1.73 81,646 1.66 0.59 19
19 17-Jun 71.84 73.39 71.05 72.10 72.42 0.80 1,569.29 410,447 4.84 232,771 4.74 1.69 55
20 16-Jun 71.76 72.40 70.56 71.53 71.23 0.18 1,556.88 122,855 1.45 63,288 1.29 0.45 15
21 13-Jun 71.60 71.87 70.56 71.40 71.39 -0.98 1,554.05 172,068 2.03 86,686 1.76 0.62 20
22 12-Jun 72.37 73.44 72.00 72.11 72.47 -0.40 1,569.50 277,449 3.27 153,297 3.12 1.11 36
23 11-Jun 72.22 72.94 71.85 72.40 72.33 0.72 1,575.82 261,474 3.08 139,352 2.84 1.01 33
24 10-Jun 73.00 73.30 71.82 71.88 72.12 -1.51 1,564.50 569,347 6.71 376,445 7.66 2.71 88
25 09-Jun 73.45 73.70 72.80 72.98 73.05 -0.15 1,588.44 317,571 3.74 161,334 3.28 1.18 38
26 06-Jun 74.11 74.11 72.75 73.09 73.10 -0.92 1,590.84 351,785 4.15 228,029 4.64 1.67 54
27 05-Jun 73.65 73.99 73.26 73.77 73.65 0.61 1,605.64 219,687 2.59 110,520 2.25 0.81 26
28 04-Jun 72.44 74.20 72.10 73.32 73.35 1.71 1,595.84 446,884 5.27 162,906 3.32 1.19 38
29 03-Jun 73.15 73.54 72.00 72.09 72.37 -1.49 1,569.07 271,333 3.20 149,244 3.04 1.08 35
30 02-Jun 76.25 76.25 73.02 73.18 73.54 -4.03 1,592.79 658,201 7.76 326,875 6.65 2.40 77
31 30-May 76.01 76.97 75.65 76.25 76.29 -8.24 1,659.61 821,413 9.68 388,850 7.92 2.97 91
32 29-May 83.30 83.80 81.55 83.10 82.89 0.20 1,808.71 2,147,188 25.32 1,502,597 30.59 12.46 353
33 28-May 80.45 83.30 80.42 82.93 82.29 3.65 1,805.01 1,373,833 16.20 863,105 17.57 7.10 203
34 27-May 79.95 80.90 79.05 80.01 79.72 2.13 1,741.45 1,144,355 13.49 777,375 15.82 6.20 183
35 26-May 79.50 81.29 77.94 78.34 79.20 3.89 1,705.10 1,629,347 19.21 827,266 16.84 6.55 194
36 23-May 74.95 75.74 74.00 75.41 75.02 0.94 1,641.33 178,452 2.10 101,414 2.06 0.76 24
37 22-May 74.79 75.02 74.00 74.71 74.58 0.34 1,626.10 103,639 1.22 57,653 1.17 0.43 14
38 21-May 74.95 75.38 74.15 74.46 74.71 -0.25 1,620.65 162,113 1.91 79,768 1.62 0.60 19
39 20-May 75.75 76.22 74.42 74.65 75.23 -0.88 1,624.79 266,207 3.14 151,527 3.08 1.14 36
40 19-May 75.55 76.45 75.14 75.31 75.66 0.32 1,639.15 221,089 2.61 140,517 2.86 1.06 33
41 16-May 74.95 75.73 74.63 75.07 75.08 1.01 1,633.93 205,653 2.42 138,014 2.81 1.04 32
42 15-May 73.82 75.05 73.21 74.32 74.37 1.49 1,617.61 201,357 2.37 103,483 2.11 0.77 24
43 14-May 71.47 75.00 71.33 73.23 72.84 3.10 1,593.88 286,316 3.38 159,620 3.25 1.16 38
44 13-May 71.55 71.85 70.82 71.03 71.19 0.01 1,546.00 173,109 2.04 116,503 2.37 0.83 27
45 12-May 70.10 72.37 70.10 71.02 71.37 3.68 1,545.78 220,718 2.60 121,003 2.46 0.86 28
46 09-May 65.01 69.51 65.01 68.50 68.12 -1.95 1,490.93 231,453 2.73 142,198 2.89 0.97 33
47 08-May 70.50 72.13 69.06 69.86 70.91 -0.81 1,520.53 181,810 2.14 92,364 1.88 0.65 22
48 07-May 70.00 71.80 69.75 70.43 70.17 -0.87 1,532.94 266,924 3.15 166,317 3.39 1.17 39
49 06-May 72.99 72.99 70.81 71.05 71.60 -1.89 1,546.43 95,876 1.13 62,039 1.26 0.44 15
50 05-May 72.11 73.25 71.49 72.42 72.44 0.64 1,576.25 153,986 1.82 79,566 1.62 0.58 19
51 02-May 72.88 73.66 71.51 71.96 72.58 -1.26 1,566.24 160,560 1.89 93,579 1.90 0.68 22
52 30-Apr 73.99 74.80 72.27 72.88 73.63 -1.19 1,586.26 160,090 1.89 81,293 1.65 0.60 19
53 29-Apr 74.46 74.79 73.60 73.76 74.00 -0.69 1,605.42 181,828 2.14 144,557 2.94 1.00 34
54 28-Apr 73.58 74.71 73.00 74.27 74.23 1.14 1,616.52 234,801 2.77 172,798 3.52 1.28 41
55 25-Apr 76.89 76.89 73.00 73.43 74.19 -3.81 1,598.24 291,515 3.44 158,515 3.23 1.18 37
56 24-Apr 76.99 77.74 76.20 76.34 76.90 -0.84 1,661.57 175,919 2.07 91,859 1.87 0.71 22
57 23-Apr 76.70 77.79 75.90 76.99 76.87 0.48 1,675.72 195,764 2.31 94,780 1.93 0.73 22
58 22-Apr 76.44 78.30 75.45 76.62 77.09 0.86 1,667.67 386,186 4.55 181,858 3.70 1.40 43
59 21-Apr 77.20 77.20 75.33 75.97 75.99 -0.47 1,653.52 332,565 3.92 175,314 3.57 1.33 41
60 17-Apr 79.74 80.47 76.11 76.33 77.48 -3.49 1,661.36 767,015 9.04 406,270 8.27 3.15 95
61 16-Apr 73.60 82.20 72.76 79.09 78.58 8.49 1,721.43 1,408,644 16.61 562,657 11.45 4.42 132
62 15-Apr 70.60 73.35 70.10 72.90 71.52 4.17 1,586.70 272,622 3.21 149,830 3.05 1.07 35
63 11-Apr 70.50 70.89 69.47 69.98 69.98 0.33 1,523.14 127,843 1.51 85,838 1.75 0.60 20
64 09-Apr 69.72 70.14 68.35 69.75 69.48 0.30 1,518.14 126,528 1.49 50,892 1.04 0.35 12
65 08-Apr 69.10 70.00 68.30 69.54 69.02 1.21 1,513.57 132,860 1.57 60,750 1.24 0.42 14
66 07-Apr 68.00 68.94 66.51 68.71 67.28 -1.05 1,495.50 260,773 3.07 160,965 3.28 1.08 38
67 04-Apr 70.52 70.52 69.15 69.44 69.56 -0.76 1,511.39 94,999 1.12 60,082 1.22 0.42 14

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