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 / 2.7 / 7.63 / 20.68
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 84.75 / 65.38 Month: 76.2 / 70.6 Week: 73.99 / 71.7 Day: 72.35 / 70.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 71.87 72.35 70.45 70.87 71.15 -1.25 1,542.52 207,033 3.40 132,806 3.15 0.94 30
2 26-Aug 72.61 72.98 71.50 71.77 72.00 -1.16 1,562.10 93,754 1.54 69,364 1.65 0.00 15
3 25-Aug 73.40 73.70 72.31 72.61 72.94 -0.01 1,580.39 111,091 1.83 57,437 1.36 0.42 13
4 22-Aug 73.35 73.35 72.27 72.62 72.63 -0.37 1,580.61 63,375 1.04 42,148 1.00 0.31 9
5 21-Aug 72.70 73.69 72.52 72.89 72.92 -0.12 1,586.48 98,506 1.62 61,489 1.46 0.45 14
6 20-Aug 73.45 73.45 72.17 72.98 72.92 -0.08 1,588.44 87,293 1.43 52,532 1.25 0.38 12
7 19-Aug 72.05 73.49 72.02 73.04 72.59 1.07 1,589.75 74,737 1.23 48,989 1.16 0.36 11
8 18-Aug 72.16 72.58 72.00 72.27 72.21 0.50 1,572.99 65,454 1.08 42,737 1.01 0.31 9
9 14-Aug 72.50 72.95 71.70 71.91 72.16 -0.80 1,565.15 60,862 1.00 43,832 1.04 0.32 10
10 13-Aug 73.35 73.99 72.00 72.49 72.61 -0.69 1,577.78 114,270 1.88 59,602 1.41 0.43 13
11 12-Aug 72.91 73.10 72.40 72.99 72.83 0.65 1,588.66 65,034 1.07 42,427 1.01 0.31 9
12 11-Aug 73.40 73.85 72.30 72.52 72.83 0.00 1,578.43 94,127 1.55 48,394 1.15 0.35 11
13 08-Aug 72.70 73.58 71.91 72.52 72.76 0.47 1,578.43 109,788 1.80 49,240 1.17 0.36 12
14 07-Aug 72.89 72.89 71.26 72.18 71.90 -0.29 1,571.03 115,101 1.89 54,361 1.29 0.39 13
15 06-Aug 73.13 73.75 72.21 72.39 72.94 -1.01 1,575.60 126,696 2.08 74,733 1.77 0.55 18
16 05-Aug 74.75 74.75 72.71 73.13 73.29 -1.72 1,591.71 207,857 3.42 128,721 3.05 0.94 30
17 04-Aug 73.72 75.00 72.63 74.41 73.86 1.88 1,619.57 275,823 4.53 178,771 4.24 1.32 42
18 01-Aug 73.00 74.50 72.63 73.04 73.53 0.07 1,589.75 165,367 2.72 105,071 2.49 0.77 25
19 31-Jul 72.61 74.40 72.61 72.99 73.37 -1.42 1,588.66 132,203 2.17 84,367 2.00 0.62 20
20 30-Jul 75.09 76.20 73.59 74.04 74.69 2.68 1,611.51 534,915 8.79 247,691 5.88 1.85 58
21 29-Jul 71.40 72.78 70.89 72.11 71.91 1.56 1,569.50 104,334 1.71 62,821 1.49 0.45 15
22 28-Jul 71.30 72.64 70.90 71.00 71.26 -0.57 1,545.00 146,636 2.41 95,636 2.27 0.68 22
23 25-Jul 73.11 73.94 71.25 71.41 71.88 -2.80 1,554.27 222,737 3.66 165,130 3.92 1.19 39
24 24-Jul 74.65 74.65 73.00 73.47 73.57 -1.28 1,599.11 104,239 1.71 59,613 1.41 0.44 14
25 23-Jul 74.50 74.62 73.55 74.42 74.00 0.81 1,619.78 146,609 2.41 88,880 2.11 0.00 21
26 22-Jul 75.00 75.00 73.66 73.82 73.96 -1.05 1,606.72 92,280 1.52 51,780 1.23 0.38 12
27 21-Jul 75.00 75.53 74.00 74.60 74.68 -0.23 1,623.70 291,828 4.79 134,915 3.20 1.01 32
28 18-Jul 72.10 75.21 71.86 74.77 73.99 3.90 1,627.40 889,484 14.61 547,684 12.99 4.05 129
29 17-Jul 72.49 72.63 71.61 71.96 71.97 -0.36 1,566.24 126,113 2.07 86,576 2.05 0.62 20
30 16-Jul 71.81 72.57 71.49 72.22 71.80 0.12 1,571.90 185,003 3.04 120,327 2.85 0.86 28
31 15-Jul 71.16 73.10 71.10 72.13 72.21 1.36 1,569.94 311,028 5.11 206,170 4.89 1.49 48
32 14-Jul 71.32 71.49 70.60 71.16 70.94 -0.22 1,548.83 193,277 3.18 158,234 3.75 1.12 37
33 11-Jul 71.30 71.80 71.00 71.32 71.32 0.14 1,552.31 135,453 2.23 81,784 1.94 0.58 19
34 10-Jul 71.89 71.89 71.00 71.22 71.23 -0.27 1,550.13 105,395 1.73 64,188 1.52 0.46 15
35 09-Jul 71.12 71.99 71.00 71.41 71.45 0.41 1,554.27 137,316 2.26 72,217 1.71 0.52 17
36 08-Jul 72.40 72.40 71.01 71.12 71.41 -1.39 1,547.96 144,152 2.37 105,218 2.50 0.75 25
37 07-Jul 72.20 72.55 71.90 72.12 72.12 -0.01 1,569.72 99,943 1.64 52,393 1.24 0.38 12
38 04-Jul 72.27 72.46 71.37 72.13 71.89 0.75 1,569.94 84,815 1.39 49,126 1.17 0.35 12
39 03-Jul 72.80 72.80 71.40 71.59 71.76 -0.58 1,558.19 170,859 2.81 83,854 1.99 0.60 20
40 02-Jul 72.57 73.38 71.82 72.01 72.35 -0.36 1,567.33 192,087 3.16 96,425 2.29 0.70 23
41 01-Jul 72.49 72.64 71.86 72.27 72.24 0.06 1,572.99 95,896 1.58 56,402 1.34 0.41 13
42 30-Jun 71.85 72.72 71.75 72.23 72.25 0.92 1,572.12 171,535 2.82 85,694 2.03 0.62 20
43 27-Jun 72.39 72.84 71.12 71.57 72.03 -0.49 1,557.75 164,589 2.70 90,332 2.14 0.65 21
44 26-Jun 72.59 72.84 71.70 71.92 71.99 -0.61 1,565.37 146,373 2.40 85,511 2.03 0.62 20
45 25-Jun 71.59 72.60 71.19 72.36 71.94 1.60 1,574.95 165,244 2.72 97,925 2.32 0.70 23
46 24-Jun 71.71 72.49 71.06 71.22 71.51 0.69 1,550.13 123,144 2.02 64,019 1.52 0.46 15
47 23-Jun 71.48 71.64 69.99 70.73 70.76 -1.09 1,539.47 190,000 3.12 96,422 2.29 0.68 23
48 20-Jun 71.40 71.98 70.80 71.51 71.35 0.60 1,556.45 137,502 2.26 67,848 1.61 0.48 16
49 19-Jun 72.11 72.43 70.71 71.08 71.32 -1.24 1,547.09 164,152 2.70 75,229 1.78 0.54 18
50 18-Jun 72.51 72.90 71.57 71.97 72.17 -0.18 1,566.46 146,986 2.42 81,646 1.94 0.59 19
51 17-Jun 71.84 73.39 71.05 72.10 72.42 0.80 1,569.29 410,447 6.74 232,771 5.52 1.69 55
52 16-Jun 71.76 72.40 70.56 71.53 71.23 0.18 1,556.88 122,855 2.02 63,288 1.50 0.45 15
53 13-Jun 71.60 71.87 70.56 71.40 71.39 -0.98 1,554.05 172,068 2.83 86,686 2.06 0.62 20
54 12-Jun 72.37 73.44 72.00 72.11 72.47 -0.40 1,569.50 277,449 4.56 153,297 3.64 1.11 36
55 11-Jun 72.22 72.94 71.85 72.40 72.33 0.72 1,575.82 261,474 4.30 139,352 3.31 1.01 33
56 10-Jun 73.00 73.30 71.82 71.88 72.12 -1.51 1,564.50 569,347 9.35 376,445 8.93 2.71 88
57 09-Jun 73.45 73.70 72.80 72.98 73.05 -0.15 1,588.44 317,571 5.22 161,334 3.83 1.18 38
58 06-Jun 74.11 74.11 72.75 73.09 73.10 -0.92 1,590.84 351,785 5.78 228,029 5.41 1.67 54
59 05-Jun 73.65 73.99 73.26 73.77 73.65 0.61 1,605.64 219,687 3.61 110,520 2.62 0.81 26
60 04-Jun 72.44 74.20 72.10 73.32 73.35 1.71 1,595.84 446,884 7.34 162,906 3.87 1.19 38
61 03-Jun 73.15 73.54 72.00 72.09 72.37 -1.49 1,569.07 271,333 4.46 149,244 3.54 1.08 35
62 02-Jun 76.25 76.25 73.02 73.18 73.54 -4.03 1,592.79 658,201 10.81 326,875 7.76 2.40 77
63 30-May 76.01 76.97 75.65 76.25 76.29 -8.24 1,659.61 821,413 13.50 388,850 9.23 2.97 91
64 29-May 83.30 83.80 81.55 83.10 82.89 0.20 1,808.71 2,147,188 35.28 1,502,597 35.65 12.46 353
65 28-May 80.45 83.30 80.42 82.93 82.29 3.65 1,805.01 1,373,833 22.57 863,105 20.48 7.10 203
66 27-May 79.95 80.90 79.05 80.01 79.72 2.13 1,741.45 1,144,355 18.80 777,375 18.44 6.20 183
67 26-May 79.50 81.29 77.94 78.34 79.20 3.89 1,705.10 1,629,347 26.77 827,266 19.63 6.55 194

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