Jubilant Industries Limited - JUBLINDS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2024	1,710	1,709.8	1,709.8	1,719.15	1,685.2	6,365
October 23, 2024	1,690	1,699	1,699	1,709.95	1,654.4	4,357
October 22, 2024	1,730.3	1,678	1,678	1,730.3	1,651.05	5,852
October 21, 2024	1,700	1,698.05	1,698.05	1,729.9	1,677	4,074
October 18, 2024	1,707	1,685.6	1,685.6	1,707	1,680	2,222
October 17, 2024	1,689.8	1,692.35	1,692.35	1,709	1,654	5,363
October 16, 2024	1,699.95	1,685.75	1,685.75	1,723	1,654.05	5,540
October 15, 2024	1,744	1,699.95	1,699.95	1,745.1	1,675.25	7,550
October 14, 2024	1,710	1,700.15	1,700.15	1,770.7	1,662	12,801
October 11, 2024	1,721	1,687.65	1,687.65	1,721	1,653.9	5,809
October 10, 2024	1,740	1,701.75	1,701.75	1,740	1,683.15	7,888
October 09, 2024	1,715	1,717.15	1,717.15	1,748.65	1,707.55	10,615
October 08, 2024	1,565	1,665.4	1,665.4	1,665.4	1,565	7,166
October 07, 2024	1,744	1,586.1	1,586.1	1,744	1,578.25	14,221
October 04, 2024	1,694	1,661.3	1,661.3	1,694	1,634.4	6,464
October 03, 2024	1,615	1,642.2	1,642.2	1,690	1,582.1	12,628
October 01, 2024	1,678.65	1,649.95	1,649.95	1,680	1,645	2,018
September 30, 2024	1,698	1,662.75	1,662.75	1,698	1,650	3,224
September 27, 2024	1,701.05	1,677.15	1,677.15	1,703.95	1,661	8,626
September 26, 2024	1,721	1,695.45	1,695.45	1,721	1,685	2,067
September 25, 2024	1,690	1,694.6	1,694.6	1,769	1,690	5,656
September 24, 2024	1,760	1,717.6	1,717.6	1,763.95	1,707	4,061
September 23, 2024	1,768.8	1,733.8	1,733.8	1,769.7	1,703	5,602
September 20, 2024	1,718.95	1,752.25	1,752.25	1,772.9	1,685.8	7,749
September 19, 2024	1,702.7	1,688.6	1,688.6	1,743.85	1,671.75	6,513
September 18, 2024	1,755	1,702.65	1,702.65	1,755	1,700	5,467
September 17, 2024	1,695	1,748.9	1,748.9	1,762.5	1,695	4,643
September 16, 2024	1,792.9	1,709.7	1,709.7	1,792.9	1,693.05	18,480
September 13, 2024	1,830	1,762.95	1,762.95	1,877.05	1,751	18,479
September 12, 2024	1,788	1,839.75	1,839.75	1,853.75	1,767.2	18,479
September 11, 2024	1,812.25	1,765.5	1,765.5	1,847.4	1,753.5	18,137
September 10, 2024	1,947	1,810.4	1,810.4	1,947	1,805	18,497
September 09, 2024	1,885	1,898.95	1,898.95	1,916.3	1,823.85	21,368
September 06, 2024	1,830.95	1,867.4	1,867.4	1,867.65	1,778.75	30,724
September 05, 2024	1,700.8	1,778.75	1,778.75	1,778.75	1,700.8	30,677
September 04, 2024	1,679.9	1,694.05	1,694.05	1,713.95	1,659.95	12,330
September 03, 2024	1,721	1,680.8	1,680.8	1,730.9	1,672.35	12,043
September 02, 2024	1,725	1,716	1,716	1,803.75	1,662.05	24,402
August 30, 2024	1,743.9	1,721.15	1,721.15	1,760.55	1,705	13,491
August 29, 2024	1,764.8	1,730.9	1,730.9	1,764.8	1,696.15	13,491
August 28, 2024	1,760	1,741.1	1,741.1	1,800	1,730	11,126
August 27, 2024	1,726.25	1,754.2	1,754.2	1,776.05	1,690.9	30,233
August 26, 2024	1,838.8	1,739.75	1,739.75	1,863.9	1,710	56,724
August 23, 2024	1,692.95	1,775.15	1,775.15	1,777.55	1,692.95	19,772
August 22, 2024	1,645	1,692.95	1,692.95	1,714.95	1,645	22,865
August 21, 2024	1,695	1,633.3	1,633.3	1,695	1,622.6	22,865
August 20, 2024	1,675.3	1,661.55	1,661.55	1,691.4	1,630.35	19,216
August 19, 2024	1,659.4	1,673	1,673	1,730.25	1,639.85	49,897
August 16, 2024	1,684	1,647.9	1,647.9	1,684	1,586.05	33,059
August 15, 2024	1,684	1,647.9	1,647.9	1,684	1,586.05	33,059
August 14, 2024	1,657.8	1,631.95	1,631.95	1,657.8	1,578	131,338
August 13, 2024	1,578.9	1,578.9	1,578.9	1,578.9	1,578.9	131,338
August 12, 2024	1,569	1,503.75	1,503.75	1,569	1,475	63,355
August 09, 2024	1,525	1,509.05	1,509.05	1,525	1,465.25	25,928
August 08, 2024	1,471.4	1,505.1	1,505.1	1,545.3	1,463.25	17,087
August 07, 2024	1,447	1,471.75	1,471.75	1,480	1,426.35	4,108
August 06, 2024	1,446.4	1,422.4	1,422.4	1,484.4	1,419	3,893
August 05, 2024	1,402	1,446.5	1,446.5	1,455	1,402	9,709
August 02, 2024	1,503	1,455.9	1,455.9	1,503	1,423.2	19,656
August 01, 2024	1,475.65	1,498.1	1,498.1	1,515	1,475.65	4,095

Jubilant Industries Limited (JUBLINDS.NS) NSE