Jubilant FoodWorks Limited (JUBLFOOD.NS) NSE
446.55
+2.85(+0.64%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
446.55
+2.85(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 433.75 | 446.55 | 446.55 | 451.4 | 431 | 2.73M |
| April 01, 2026 | 448.05 | 443.7 | 443.7 | 452.6 | 437.9 | 2.94M |
| March 30, 2026 | 441.6 | 434.1 | 434.1 | 447.75 | 430.5 | 5.17M |
| March 27, 2026 | 462 | 454.35 | 454.35 | 464.5 | 448.5 | 2.74M |
| March 25, 2026 | 450 | 462.35 | 462.35 | 470.05 | 448.6 | 3.26M |
| March 24, 2026 | 445.9 | 448.6 | 448.6 | 455.5 | 441.1 | 2.15M |
| March 23, 2026 | 448 | 438.05 | 438.05 | 448 | 436.2 | 960,417 |
| March 19, 2026 | 469.8 | 454.2 | 454.2 | 469.8 | 451.9 | 1.71M |
| March 18, 2026 | 465.95 | 477.95 | 477.95 | 479.85 | 462.9 | 823,717 |
| March 17, 2026 | 467.8 | 465.75 | 465.75 | 471.55 | 460.1 | 1.94M |
| March 16, 2026 | 460 | 467.8 | 467.8 | 472.2 | 448.35 | 2.09M |
| March 13, 2026 | 462.4 | 458.15 | 458.15 | 467.05 | 453 | 1.91M |
| March 12, 2026 | 470 | 461.75 | 461.75 | 470 | 452 | 4.04M |
| March 11, 2026 | 480.1 | 473.25 | 473.25 | 483.15 | 471.2 | 2.52M |
| March 10, 2026 | 488.65 | 482.35 | 482.35 | 493.95 | 478.05 | 3.22M |
| March 09, 2026 | 481 | 488.65 | 488.65 | 491.6 | 477.3 | 1.84M |
| March 06, 2026 | 500 | 492 | 492 | 503 | 490.25 | 1.72M |
| March 05, 2026 | 500 | 500.5 | 500.5 | 506.9 | 492.55 | 1.71M |
| March 02, 2026 | 500 | 505.65 | 505.65 | 509.8 | 500 | 1.5M |
| February 27, 2026 | 514 | 519.9 | 519.9 | 536.8 | 508 | 8.95M |
| February 26, 2026 | 520.5 | 516.15 | 516.15 | 525 | 510.65 | 1.03M |
| February 25, 2026 | 518.9 | 517.95 | 517.95 | 525.55 | 510.45 | 1.33M |
| February 24, 2026 | 535 | 518.9 | 518.9 | 535.05 | 513.65 | 3.28M |
| February 23, 2026 | 532.4 | 536.1 | 536.1 | 537.65 | 529.55 | 1.46M |
| February 20, 2026 | 523 | 532.4 | 0 | 540.4 | 523 | 1.98M |
| February 19, 2026 | 523.05 | 524.75 | 0 | 528.1 | 522.05 | 834,216 |
| February 18, 2026 | 531 | 524.05 | 0 | 533.4 | 522.3 | 986,314 |
| February 17, 2026 | 533.1 | 530.95 | 0 | 536.4 | 528.2 | 661,200 |
| February 16, 2026 | 532.95 | 534.55 | 0 | 536 | 526.1 | 541,328 |
| February 13, 2026 | 540.75 | 533.1 | 0 | 543.65 | 525.25 | 1.51M |
| February 12, 2026 | 544.35 | 540.75 | 0 | 545.35 | 534 | 1.9M |
| February 11, 2026 | 570 | 547 | 0 | 575 | 538.75 | 10.49M |
| February 10, 2026 | 548 | 554.45 | 0 | 559.9 | 547.35 | 1.91M |
| February 09, 2026 | 544.25 | 548.35 | 0 | 550.95 | 544.05 | 788,188 |
| February 06, 2026 | 540.5 | 544.25 | 0 | 545.5 | 533 | 1.35M |
| February 05, 2026 | 516 | 545.1 | 0 | 547.5 | 515.95 | 6.63M |
| February 04, 2026 | 503.75 | 516.6 | 0 | 520 | 501.3 | 818,446 |
| February 03, 2026 | 520 | 506.5 | 0 | 520 | 501.6 | 1.61M |
| February 02, 2026 | 493.9 | 496.45 | 0 | 497.8 | 488.45 | 779,665 |
| February 01, 2026 | 499.95 | 492.3 | 0 | 509.95 | 490.45 | 803,933 |
| January 30, 2026 | 487 | 497.05 | 0 | 500.2 | 483.05 | 3.2M |
| January 29, 2026 | 493.55 | 488.4 | 0 | 497.4 | 485.3 | 1.1M |
| January 28, 2026 | 488 | 493.65 | 0 | 495.3 | 485.3 | 1.03M |
| January 27, 2026 | 495 | 488.3 | 0 | 495.05 | 481.1 | 3.23M |
| January 23, 2026 | 505 | 492.6 | 0 | 505.95 | 490 | 1.83M |
| January 22, 2026 | 510 | 501 | 0 | 513.75 | 498.3 | 3.53M |
| January 21, 2026 | 505 | 507.5 | 0 | 511.2 | 499.05 | 2.07M |
| January 20, 2026 | 517.3 | 506.8 | 0 | 519.35 | 503.8 | 2.03M |
| January 19, 2026 | 524.6 | 517.3 | 0 | 530.5 | 515.95 | 1.82M |
| January 16, 2026 | 526.3 | 527.8 | 0 | 531.8 | 524.35 | 3.07M |
| January 14, 2026 | 528 | 529.3 | 0 | 530.8 | 523.2 | 1.43M |
| January 13, 2026 | 526.5 | 528 | 0 | 528.6 | 520.5 | 784,250 |
| January 12, 2026 | 521.75 | 523.6 | 0 | 525.4 | 512.1 | 1.7M |
| January 09, 2026 | 525.95 | 521.75 | 0 | 530.35 | 519.7 | 2.24M |
| January 08, 2026 | 534.95 | 525.95 | 0 | 536.45 | 523.25 | 2.4M |
| January 07, 2026 | 547.8 | 537.4 | 0 | 556.15 | 535.05 | 3.51M |
| January 06, 2026 | 539.05 | 546.5 | 0 | 550.85 | 532.85 | 2.21M |
| January 05, 2026 | 552.95 | 539.05 | 0 | 554.3 | 532.75 | 2.59M |
| January 02, 2026 | 553.6 | 552.95 | 0 | 557.4 | 549 | 2.6M |
| January 01, 2026 | 558.6 | 553.15 | 0 | 559.3 | 551.55 | 826,927 |