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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	597	592.65	592.65	600	590.2	707,898
October 16, 2025	584.7	595.3	595.3	597	584.55	1.29M
October 15, 2025	588	584.7	584.7	588	581.5	879,705
October 14, 2025	602	583.65	583.65	602	582.15	3.47M
October 13, 2025	602.3	597.1	597.1	603.7	593.6	1.61M
October 10, 2025	599.15	602.3	602.3	603	597.4	1.36M
October 09, 2025	604.9	599.15	599.15	605.75	597.5	1.73M
October 08, 2025	613.9	603	603	616.15	602.1	1.67M
October 07, 2025	624.5	613.9	613.9	628.95	611.25	2.07M
October 06, 2025	629	623.35	623.35	635	618	1.53M
October 03, 2025	619.6	628.45	628.45	630	619.4	580,693
October 01, 2025	617.4	619.4	619.4	624.9	614.35	983,213
September 30, 2025	610.8	617.4	617.4	620.85	609	1.99M
September 29, 2025	610	607.05	607.05	618.65	604.15	3.16M
September 26, 2025	622.9	606.9	606.9	623.95	604.4	2.05M
September 25, 2025	629	621.7	621.7	634.9	618.2	1.68M
September 24, 2025	616.7	630.4	630.4	632.6	611.55	3.12M
September 23, 2025	624.6	616.7	616.7	625.65	614.5	1.7M
September 22, 2025	626	622.8	622.8	631.6	621.05	1.38M
September 19, 2025	629.95	626.4	626.4	631.35	624.7	1.52M
September 18, 2025	632	626.45	626.45	632.05	620.05	2.2M
September 17, 2025	634	627.7	627.7	636	623.3	1.45M
September 16, 2025	632.75	632.95	632.95	637.3	629.9	1.34M
September 15, 2025	635.5	631.8	631.8	636	627.75	861,349
September 12, 2025	653.7	635.15	635.15	653.95	631.5	1.51M
September 11, 2025	657.05	651.65	651.65	658	650.65	353,574
September 10, 2025	666.3	657.05	657.05	667.75	653.2	1.02M
September 09, 2025	659.8	663.8	663.8	666	657.5	748,419
September 08, 2025	654	659.8	659.8	665.45	653.95	1.03M
September 05, 2025	654.9	656	656	661.2	650.7	1.23M
September 04, 2025	646.9	654.2	654.2	664.05	640	2.54M
September 03, 2025	638.4	634.85	634.85	639.2	633.3	593,520
September 02, 2025	635	635.6	635.6	638.5	626.6	916,379
September 01, 2025	626	630.9	630.9	633.7	625.7	639,421
August 29, 2025	632	627.75	627.75	640	625.6	756,600
August 28, 2025	636	635.55	635.55	643.35	633.2	884,338
August 26, 2025	645	640.8	640.8	650.75	638.8	1.47M
August 25, 2025	619.95	647.8	647.8	650.75	616.5	5.23M
August 22, 2025	627.35	619.15	619.15	632.4	616.5	893,652
August 21, 2025	634.2	627.35	627.35	638.15	625.45	1.19M
August 20, 2025	634.05	634.2	634.2	639	630	1.29M
August 19, 2025	638.7	634.05	634.05	638.7	625.2	1.62M
August 18, 2025	634.75	635.2	635.2	650.05	633.5	1.7M
August 14, 2025	657.25	631.85	631.85	670.45	628.3	6.7M
August 13, 2025	632.85	639.75	639.75	644	631.4	712,697
August 12, 2025	630.45	632.85	632.85	638.55	627.05	2.37M
August 11, 2025	621.9	630.45	630.45	633.15	620	1.27M
August 08, 2025	635.7	624.45	624.45	638.45	620.95	1.82M
August 07, 2025	625.25	635.7	635.7	640	623.9	2.78M
August 06, 2025	643.9	630.05	630.05	643.9	625.35	1.04M
August 05, 2025	652	641.5	641.5	654.6	635.15	707,823
August 04, 2025	645	648.8	648.8	656.5	641.95	1.2M
August 01, 2025	651.4	641.95	641.95	655.35	640.2	1.04M
July 31, 2025	652.25	655.5	655.5	660	645	628,708
July 30, 2025	652.6	656	656	660.6	646.2	865,911
July 29, 2025	645.95	652.65	652.65	658	640.25	868,584
July 28, 2025	649	645.95	645.95	655.05	644.2	782,559
July 25, 2025	654.4	649.05	649.05	656.25	646.05	413,086
July 24, 2025	658.95	656.1	656.1	665.9	654.5	720,562
July 23, 2025	665.6	658.95	658.95	667.95	654.7	913,822

Jubilant FoodWorks Limited (JUBLFOOD.NS) NSE