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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	679.35	662.1	662.1	682.65	660	686,128
July 21, 2025	678.1	679.35	679.35	681.6	675	576,701
July 18, 2025	688.2	681.8	681.8	688.2	678.5	549,392
July 17, 2025	694.1	689.5	688.3	695.5	687	774,894
July 16, 2025	692	693.95	692.74	694.95	686	392,874
July 15, 2025	680.5	691.25	690.05	692	680	370,386
July 14, 2025	682.5	679.8	678.62	683	673.1	1.13M
July 11, 2025	685	678.6	677.42	687.4	674.3	851,125
July 10, 2025	683	688	686.8	689.2	678	689,947
July 09, 2025	692	682.95	681.76	692	681.75	726,810
July 08, 2025	680.8	688.2	687	690.65	679.4	966,000
July 07, 2025	713.15	684.1	682.91	714.7	681.25	3.28M
July 04, 2025	706.95	710.05	708.81	711	700.8	554,527
July 03, 2025	708.55	706.95	705.72	712	704	661,301
July 02, 2025	709.75	708.7	707.47	711.95	700.55	682,023
July 01, 2025	703.05	709.75	708.51	718.95	703.05	1.3M
June 30, 2025	709.95	701.8	700.58	711.5	699.95	1.67M
June 27, 2025	714.7	709.95	708.71	716.45	706.1	2.29M
June 26, 2025	715	711.15	709.91	718.9	706.3	1.3M
June 25, 2025	695	713	711.76	718.2	693.55	3.08M
June 24, 2025	701	695.55	694.34	702.8	693.35	851,279
June 23, 2025	690	693.4	693.4	700.9	681.15	1.28M
June 20, 2025	684	695.8	695.8	697.65	681.6	2.66M
June 19, 2025	680.55	683.3	683.3	697.4	679.55	1.87M
June 18, 2025	675.55	681.55	681.55	685.45	673.7	748,204
June 17, 2025	692	677.65	677.65	692.45	676	1.75M
June 16, 2025	681.45	692.55	692.55	697.7	674.4	972,257
June 13, 2025	665.4	681.45	681.45	688.8	661.3	2.77M

Jubilant FoodWorks Limited (JUBLFOOD.NS) NSE