NSE · JAGRAN · stock
Jagran Prakashan Limited (JAGRAN) stock price history
Every NSE trading session of Jagran Prakashan Limited from Feb 22, 2006 to Sep 28, 2026: 5,085 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAGRAN adjusted close, 2006 to 2026
- ₹139.39
- All time high, 2016
- ₹68.81
- 52 week high, ₹51.89 low
- 5,085
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
JAGRAN key facts
- Jagran Prakashan Limited (JAGRAN) closed at ₹62.05 on Sep 28, 2026 on NSE.
- JAGRAN's all time high close is ₹139.39, set on Oct 20, 2016; its all time low close is ₹14.93 on Jun 14, 2006.
- JAGRAN's 52 week range is ₹51.89 to ₹68.81.
- JAGRAN returned +0.5% over the year to Sep 28, 2026 and +43.1% over five years.
- Over ten years JAGRAN returned -51%, -6.8% a year compounded.
- JAGRAN's deepest drawdown was -81.4% from Oct 20, 2016 to Oct 21, 2020.
- DataCedar holds 5,085 daily sessions of JAGRAN history from Feb 22, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAGRAN price chart, 2006 to 2026
JAGRAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -4.8% |
| 6 months | +16.5% |
| Year to date | +0.3% |
| 1 year | +0.5% |
| 3 years | -19.6% |
| 5 years | +43.1% |
| 10 years | -50.7% |
| Since Feb 22, 2006 | +166.3% |
| Compound annual growth, 20.6 years | +4.9% |
JAGRAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹139.39 on Oct 20, 2016
- All time low close
- ₹14.93 on Jun 14, 2006
- 52 week high
- ₹68.81 on Jun 3, 2026
- 52 week low
- ₹51.89 on Mar 27, 2026
- Deepest drawdown
- -81.4% from Oct 20, 2016 to Oct 21, 2020, not yet recovered
- Best single session
- +20.0% on Jul 31, 2006
- Worst single session
- -14.3% on Aug 5, 2019
- Volatility, 1 year annualised
- 17.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2006
- 2.7×
- Best calendar year
- 2007, +165%
- Worst calendar year
- 2008, -62%
JAGRAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹62.10 | ₹68.81 | ₹51.89 | ₹62.05 | -0.6% | 58.5M | 186 |
| 2025 | ₹67.65 | ₹68.58 | ₹52.60 | ₹62.43 | -7.2% | 51.8M | 249 |
| 2024 | ₹72.80 | ₹99.88 | ₹64.01 | ₹67.25 | -6.9% | 142M | 246 |
| 2023 | ₹56.42 | ₹93.47 | ₹50.28 | ₹72.23 | +28.0% | 87.1M | 245 |
| 2022 | ₹45.10 | ₹59.60 | ₹34.23 | ₹56.42 | +25.3% | 88.7M | 248 |
| 2021 | ₹31.14 | ₹51.97 | ₹28.45 | ₹45.02 | +45.3% | 166.1M | 248 |
| 2020 | ₹45.53 | ₹54.04 | ₹23.33 | ₹31.00 | -31.9% | 119.7M | 251 |
| 2019 | ₹80.64 | ₹86.68 | ₹33.58 | ₹45.53 | -43.5% | 67.3M | 243 |
| 2018 | ₹122.60 | ₹129.70 | ₹69.48 | ₹80.64 | -32.7% | 52.2M | 246 |
| 2017 | ₹119.21 | ₹138.42 | ₹107.78 | ₹119.80 | +0.8% | 50.4M | 248 |
| 2016 | ₹106.02 | ₹141.17 | ₹95.75 | ₹118.88 | +12.4% | 37.6M | 246 |
| 2015 | ₹88.42 | ₹108.67 | ₹69.19 | ₹105.79 | +20.1% | 36.3M | 246 |
| 2014 | ₹56.64 | ₹99.90 | ₹52.29 | ₹88.09 | +54.9% | 59.5M | 244 |
| 2013 | ₹63.82 | ₹70.99 | ₹47.79 | ₹56.89 | -11.6% | 31.5M | 248 |
| 2012 | ₹56.97 | ₹66.99 | ₹45.95 | ₹64.34 | +13.2% | 38M | 245 |
| 2011 | ₹75.54 | ₹76.50 | ₹52.64 | ₹56.85 | -24.5% | 24M | 246 |
| 2010 | ₹73.97 | ₹89.34 | ₹59.03 | ₹75.31 | -1.6% | 68.5M | 250 |
| 2009 | ₹31.84 | ₹79.77 | ₹22.93 | ₹76.57 | +138.1% | 57.1M | 243 |
| 2008 | ₹86.98 | ₹91.33 | ₹21.55 | ₹32.17 | -62.0% | 13.3M | 246 |
| 2007 | ₹32.30 | ₹94.51 | ₹31.82 | ₹84.69 | +164.6% | 23.8M | 248 |
| 2006 | ₹31.04 | ₹34.88 | ₹13.62 | ₹32.01 | n/a | 322.9M | 213 |
JAGRAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹62.05 | +1.6% |
| August 2026 | ₹61.08 | -4.3% |
| July 2026 | ₹63.81 | -1.1% |
| June 2026 | ₹64.51 | -1.3% |
| May 2026 | ₹65.35 | +13.6% |
| April 2026 | ₹57.53 | +8.0% |
| March 2026 | ₹53.26 | -3.6% |
| February 2026 | ₹55.25 | -5.1% |
| January 2026 | ₹58.20 | -6.8% |
| December 2025 | ₹62.43 | +2.3% |
| November 2025 | ₹61.02 | -3.7% |
| October 2025 | ₹63.39 | +1.0% |
About the JAGRAN data
Daily bars. 5,085 sessions from Feb 22, 2006 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JAGRAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- IWP The Indian Wood Products Company Limited
- IXIGO Le Travenues Technology Limited
- IZMO IZMO Limited
- J&KBANK The Jammu & Kashmir Bank Limited
- JAGSNPHARM Jagsonpal Pharmaceuticals Limited
- JAIBALAJI Jai Balaji Industries Limited
- JAICORPLTD Jai Corp Limited
- JAINREC Jain Resource Recycling Limited
Common questions
JAGRAN share price history
