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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	706	688.4	688.4	710	686	101,347
December 03, 2025	706.4	702.7	702.7	711.2	700.15	85,385
December 02, 2025	704.95	703.05	703.05	713.65	701	109,929
December 01, 2025	708.4	703.55	703.55	720	700.15	177,314
November 28, 2025	715.85	708.05	708.05	719	706.5	100,420
November 27, 2025	729	711.95	711.95	730	707.05	285,896
November 26, 2025	732	729	729	755.8	725.7	533,184
November 25, 2025	709.45	725	725	727	702	173,065
November 24, 2025	719.75	708.65	708.65	719.75	700	333,746
November 21, 2025	725	719.75	719.75	726	710.6	136,446
November 19, 2025	704.5	713.7	713.7	720.1	699.95	306,021
November 18, 2025	718.25	706.2	706.2	725	703	217,286
November 17, 2025	683	718.25	718.25	721.85	681.25	919,161
November 14, 2025	689.5	683	683	689.5	670.5	126,564
November 13, 2025	673.9	681.5	681.5	687.15	672	138,403
November 12, 2025	669	673.9	673.9	685.25	657.8	245,412
November 11, 2025	662.75	665.45	665.45	674	648	209,445
November 10, 2025	663.9	663.7	663.7	677	657.1	315,370
November 07, 2025	662.95	654.8	654.8	672	643.8	320,407
November 06, 2025	687.1	664.4	664.4	688.35	661.7	157,309
November 04, 2025	691.55	690.55	690.55	694.95	686.3	87,521
November 03, 2025	691	691.6	691.6	698.45	683.8	254,835
October 31, 2025	695.1	689.95	689.95	701.55	682.75	253,771
October 30, 2025	685.2	697.5	697.5	701	684.9	144,954
October 29, 2025	693.5	689.15	689.15	707.95	684.1	285,910
October 28, 2025	679.8	692.35	692.35	694.8	664.2	827,620
October 27, 2025	679	677.25	677.25	684	670.65	205,316
October 24, 2025	681	677.7	677.7	685.75	675.45	108,248
October 23, 2025	684.05	684.9	684.9	698.4	672.45	663,149
October 21, 2025	671	686.2	686.2	691.9	671	42,570
October 20, 2025	700	677.4	677.4	700	669.45	387,655
October 17, 2025	704.95	699.35	699.35	706.1	690.15	188,090
October 16, 2025	702.85	706.65	706.65	716.9	695.05	265,030
October 15, 2025	709.75	697.8	697.8	711.45	679.05	677,724
October 14, 2025	694.35	712.8	712.8	720	681.5	788,313
October 13, 2025	660	706.25	706.25	719	654	8.01M
October 10, 2025	651.5	651.2	651.2	657.4	643.05	145,095
October 09, 2025	669.55	648.25	648.25	669.55	646.85	186,960
October 08, 2025	666.85	654.55	654.55	671.75	651.65	231,569
October 07, 2025	657.1	663.5	663.5	667.4	648.9	219,056
October 06, 2025	667	653.7	653.7	667.15	650.2	120,402
October 03, 2025	649.85	667.4	667.4	670.3	648	220,510
October 01, 2025	645	649.65	649.65	652	628.4	236,002
September 30, 2025	637.7	639.35	639.35	642.05	626.9	117,920
September 29, 2025	651	639.7	639.7	654.25	633.3	197,552
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

Jubilant Ingrevia Limited (JUBLINGREA.NS) NSE