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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	593	605	605	609.4	592.1	1.9M
November 25, 2025	589.05	593.05	593.05	596.5	586.5	1.34M
November 24, 2025	589.05	589.05	589.05	593.25	582.05	3.31M
November 21, 2025	591.15	589.05	589.05	597	587	1.89M
November 19, 2025	600.35	595.15	595.15	603.25	593.5	1.19M
November 18, 2025	605.9	600.35	600.35	605.9	595.1	1.73M
November 17, 2025	615.6	603.2	603.2	619	601.15	2.85M
November 14, 2025	604.95	615.3	615.3	622.95	599.3	15.68M
November 13, 2025	585.5	573.5	573.5	588.75	570.95	2.7M
November 12, 2025	581.05	585.3	585.3	586.65	578	1.23M
November 11, 2025	584.35	580.05	580.05	590.6	576.05	2.6M
November 10, 2025	577.95	584.35	584.35	588.9	575.5	866,793
November 07, 2025	581.9	576.5	576.5	581.9	564.95	1.7M
November 06, 2025	592	583.25	583.25	593.4	581.5	950,388
November 04, 2025	600.4	593.45	593.45	603.3	588.6	1.13M
November 03, 2025	597.85	600.4	600.4	601.3	593.55	681,584
October 31, 2025	616.25	597.85	597.85	618.75	595.5	1.4M
October 30, 2025	613.05	613.25	613.25	615.15	607.2	842,938
October 29, 2025	604	613.05	613.05	614.9	598	2.45M
October 28, 2025	595.7	600.75	600.75	601.65	592.1	1.17M
October 27, 2025	591.55	595.7	595.7	596.2	587.6	804,991
October 24, 2025	601.75	590.55	590.55	602.2	586.5	863,280
October 23, 2025	593.5	600.55	600.55	601.6	589.25	526,393
October 21, 2025	592	590.7	590.7	595.55	588.25	117,879
October 20, 2025	595.05	590.75	590.75	595.5	589.45	408,741
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

Jubilant FoodWorks Limited (JUBLFOOD.NS) NSE