Jubilant Ingrevia Limited - JUBLINGREA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	669.9	650	650	669.9	645.1	397,430
September 25, 2025	660	669.9	669.9	672.5	658	132,948
September 24, 2025	671	662.7	662.7	671.7	660	252,078
September 23, 2025	685.4	671.95	671.95	687.6	666.05	228,885
September 22, 2025	684.25	685.4	685.4	693.95	673.45	291,541
September 19, 2025	711.8	673.85	673.85	715	656	2.08M
September 18, 2025	716	709.3	709.3	719.25	707	89,415
September 17, 2025	716.7	717.7	717.7	722.6	708.55	159,799
September 16, 2025	704	716.7	716.7	723	703.3	175,157
September 15, 2025	712	706.8	706.8	713.95	700.05	154,917
September 12, 2025	713.9	708.35	708.35	717.65	698.3	181,273
September 11, 2025	715.3	713.9	713.9	723	711.95	100,447
September 10, 2025	715.95	715.3	715.3	720	710.05	149,862
September 09, 2025	721.6	713	713	742.95	710	246,251
September 08, 2025	719.45	717.7	717.7	724.5	706.55	183,598
September 05, 2025	736.85	717.8	717.8	738.55	715.55	175,055
September 04, 2025	735.5	731.85	731.85	735.5	729.9	107,276
September 03, 2025	734.9	731.7	731.7	736.35	729.5	200,299
September 02, 2025	731.95	731.45	731.45	735.95	726.95	80,759
September 01, 2025	732.6	730.75	730.75	737.6	723.05	83,847
August 29, 2025	730.9	725.4	725.4	734.65	722	263,858
August 28, 2025	727	728.05	728.05	733.2	721.3	171,205
August 26, 2025	722.9	728.2	728.2	734.95	712.85	330,940
August 25, 2025	716.95	722.9	722.9	729.5	711.65	236,739
August 22, 2025	713.2	717.05	717.05	719.45	708.2	143,714
August 21, 2025	705.95	713.25	713.25	719.1	705.9	196,155
August 20, 2025	700.95	702.4	702.4	708.3	695.1	114,572
August 19, 2025	711.4	700.65	700.65	720	698.1	331,538
August 18, 2025	704.6	707.35	707.35	713.5	694.75	144,382
August 14, 2025	707.1	701.7	701.7	709.9	697.8	107,360
August 13, 2025	701	698.2	698.2	714	696	170,560
August 12, 2025	696	696.9	696.9	702.95	689.1	109,788
August 11, 2025	697	696.65	696.65	704.95	682	174,255
August 08, 2025	708	700.8	700.8	711.9	695	206,705
August 07, 2025	715	708.3	708.3	715	695.25	253,358
August 06, 2025	731.1	717	717	736.45	708.9	361,696
August 05, 2025	747.5	732.7	732.7	752	725.65	366,956
August 04, 2025	755.3	747.5	747.5	762.5	738.75	247,186
August 01, 2025	784.1	754.4	754.4	799	743.15	742,052
July 31, 2025	805.65	782.7	782.7	845.55	776.2	1.37M
July 30, 2025	804	810.6	810.6	815.9	796.45	229,618
July 29, 2025	788.05	803.7	803.7	809	780.75	223,205
July 28, 2025	782	788.35	788.35	802.5	779.35	281,178
July 25, 2025	815	779.65	779.65	815	773.85	477,701
July 24, 2025	800	819.2	816.7	829	796.35	282,326
July 23, 2025	825	801.85	799.4	825	797.85	500,530
July 22, 2025	832.05	818.85	816.35	833.65	815.65	178,657
July 21, 2025	830.8	825.65	823.13	843.45	823	215,230
July 18, 2025	835.4	831.2	828.66	843.3	825.15	275,618
July 17, 2025	821.8	834.55	832	851.8	819.15	847,354
July 16, 2025	820	820.95	818.44	828.65	812.65	269,085
July 15, 2025	808.5	823.35	820.84	832.4	808.5	569,144
July 14, 2025	803.8	807.45	804.99	823.5	792.55	353,634
July 11, 2025	810	807.55	805.09	821.25	799	307,215
July 10, 2025	809.9	813.05	813.05	819.8	806.55	381,051
July 09, 2025	815.1	801.65	801.65	823.1	796.8	596,423
July 08, 2025	798	815.05	815.05	818.25	788.1	804,560
July 07, 2025	780	798.7	798.7	804	778.75	551,748
July 04, 2025	774	788.3	788.3	791	773.25	497,781
July 03, 2025	768	779.6	779.6	789	765.3	499,728

Jubilant Ingrevia Limited (JUBLINGREA.NS) NSE