Jubilant FoodWorks Limited - JUBLFOOD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	523	532.4	532.4	540.4	523	1.98M
February 19, 2026	523.05	524.75	524.75	528.1	522.05	834,216
February 18, 2026	531	524.05	524.05	533.4	522.3	986,314
February 17, 2026	533.1	530.95	530.95	536.4	528.2	661,200
February 16, 2026	532.95	534.55	534.55	536	526.1	541,328
February 13, 2026	540.75	533.1	533.1	543.65	525.25	1.51M
February 12, 2026	544.35	540.75	540.75	545.35	534	1.9M
February 11, 2026	570	547	547	575	538.75	10.49M
February 10, 2026	548	554.45	554.45	559.9	547.35	1.91M
February 09, 2026	544.25	548.35	548.35	550.95	544.05	788,188
February 06, 2026	540.5	544.25	544.25	545.5	533	1.35M
February 05, 2026	516	545.1	545.1	547.5	515.95	6.63M
February 04, 2026	503.75	516.6	516.6	520	501.3	818,446
February 03, 2026	520	506.5	506.5	520	501.6	1.61M
February 02, 2026	493.9	496.45	496.45	497.8	488.45	779,665
February 01, 2026	499.95	492.3	492.3	509.95	490.45	803,933
January 30, 2026	487	497.05	497.05	500.2	483.05	3.2M
January 29, 2026	493.55	488.4	488.4	497.4	485.3	1.1M
January 28, 2026	488	493.65	493.65	495.3	485.3	1.03M
January 27, 2026	495	488.3	488.3	495.05	481.1	3.23M
January 23, 2026	505	492.6	492.6	505.95	490	1.83M
January 22, 2026	510	501	501	513.75	498.3	3.53M
January 21, 2026	505	507.5	507.5	511.2	499.05	2.07M
January 20, 2026	517.3	506.8	506.8	519.35	503.8	2.03M
January 19, 2026	524.6	517.3	517.3	530.5	515.95	1.82M
January 16, 2026	526.3	527.8	527.8	531.8	524.35	3.07M
January 14, 2026	528	529.3	529.3	530.8	523.2	1.43M
January 13, 2026	526.5	528	528	528.6	520.5	784,199
January 12, 2026	521.75	523.6	523.6	525.4	512.1	1.7M
January 09, 2026	525.95	521.75	521.75	530.35	519.7	2.24M
January 08, 2026	534.95	525.95	525.95	536.45	523.25	2.4M
January 07, 2026	547.8	537.4	537.4	556.15	535.05	3.51M
January 06, 2026	539.05	546.5	546.5	550.85	532.85	2.21M
January 05, 2026	552.95	539.05	539.05	554.3	532.75	2.59M
January 02, 2026	553.6	552.95	552.95	557.4	549	2.6M
January 01, 2026	558.6	553.15	553.15	559.3	551.55	826,927
December 31, 2025	562	558.6	558.6	562	555.6	1.18M
December 30, 2025	563.6	558.3	558.3	577.45	555.4	4.28M
December 29, 2025	559.8	563.6	563.6	564.9	558.3	1.66M
December 26, 2025	563.65	559.8	559.8	565.95	555	2.4M
December 24, 2025	568	563.65	563.65	568	560.3	2.85M
December 23, 2025	568.5	566.35	566.35	570.1	563.1	1.54M
December 22, 2025	567	568.5	568.5	570.4	562.1	1.67M
December 19, 2025	558.7	563.7	563.7	566.4	557	1.86M
December 18, 2025	557	558.7	558.7	561.35	550.55	1.22M
December 17, 2025	560.2	554.05	554.05	562.95	548.4	1.55M
December 16, 2025	577.5	560.2	560.2	577.85	559.25	4.62M
December 15, 2025	581.95	577.45	577.45	581.95	570.55	1.66M
December 12, 2025	599	583.55	583.55	606.35	577.35	2.41M
December 11, 2025	583.75	597.9	597.9	599.2	581.35	1.05M
December 10, 2025	584.5	583.1	583.1	588.6	581.55	860,457
December 09, 2025	580	583.5	583.5	588.45	575	740,404
December 08, 2025	593	584.2	584.2	595.6	580.75	921,370
December 05, 2025	590	593.2	593.2	594.9	583.95	1.16M
December 04, 2025	589.2	590.9	590.9	592	585.75	838,725
December 03, 2025	602.5	589.2	589.2	602.95	588	1.13M
December 02, 2025	610	603.45	603.45	610	599	1.07M
December 01, 2025	601.5	609.35	609.35	610.5	600.15	1.07M
November 28, 2025	606.65	601.5	601.5	608.65	596.1	923,041
November 27, 2025	605	606.65	606.65	612.9	602.75	922,707

Jubilant FoodWorks Limited (JUBLFOOD.NS) NSE