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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	612.4	602.35	602.35	614.8	589.95	257,489
February 19, 2026	625.75	612.4	612.4	628	610	77,384
February 18, 2026	632.65	624.85	624.85	635.65	620.5	64,745
February 17, 2026	631	632.65	632.65	640.95	625	109,278
February 16, 2026	636.2	628	628	636.55	623.1	124,316
February 13, 2026	659.95	640.75	640.75	659.95	635.55	102,019
February 12, 2026	670	661.8	661.8	678.6	658	186,326
February 11, 2026	660.4	671.55	671.55	678.55	659.8	169,253
February 10, 2026	666.8	660.4	660.4	681.9	656.95	210,675
February 09, 2026	620	663.35	663.35	673.4	620	785,836
February 06, 2026	620.5	613.55	613.55	623.55	606.35	179,382
February 05, 2026	632.5	626.05	626.05	646.35	617.05	257,742
February 04, 2026	666.35	652.15	652.15	668.1	641.3	200,984
February 03, 2026	698.55	666.35	666.35	698.55	653.1	363,402
February 02, 2026	622.85	615	615	626.1	609	164,832
February 01, 2026	638.4	622.8	622.8	643.95	615.8	77,354
January 30, 2026	621.55	635.25	635.25	652.45	606.85	275,906
January 29, 2026	631.65	624.3	624.3	636.75	619.65	266,531
January 28, 2026	624.9	633.9	633.9	641	624.9	112,198
January 27, 2026	642	621.6	621.6	642	615	159,530
January 23, 2026	659.95	638.6	638.6	663.25	626	135,845
January 22, 2026	662	658.25	658.25	674.35	641.65	149,432
January 21, 2026	665	649.8	649.8	672.3	641.35	259,078
January 20, 2026	686.95	670.65	670.65	688.6	658.25	159,546
January 19, 2026	693	685.1	685.1	694.9	679	109,240
January 16, 2026	694.95	701.25	701.25	707.4	690.2	189,065
January 14, 2026	682.6	686.45	686.45	690	674.35	97,653
January 13, 2026	678.95	684.3	684.3	696.5	675.15	99,229
January 12, 2026	680.8	675.45	675.45	685	666.7	113,821
January 09, 2026	703.9	685.8	685.8	707.95	682.35	302,066
January 08, 2026	737	707.4	707.4	737	704.05	231,367
January 07, 2026	732.2	729.3	729.3	751.05	723.2	132,981
January 06, 2026	740	743.6	743.6	755.35	736.1	322,005
January 05, 2026	734	750.75	750.75	777	729.85	2.14M
January 02, 2026	706.5	726.25	726.25	728.45	701.45	138,477
January 01, 2026	703.45	707	707	709.15	700.5	44,237
December 31, 2025	699	703.45	703.45	715.45	696.15	126,002
December 30, 2025	710	695.15	695.15	710	692.9	71,621
December 29, 2025	710	712.05	712.05	722	700.45	119,749
December 26, 2025	711	710.45	710.45	726.55	708.1	101,038
December 24, 2025	722.8	710.7	710.7	729	709.2	94,299
December 23, 2025	713.6	720.9	720.9	724	705.85	144,536
December 22, 2025	708	712.2	712.2	715.65	704	173,795
December 19, 2025	675.75	709.9	709.9	720.45	675	1.29M
December 18, 2025	690	675.75	675.75	690	671.4	87,374
December 17, 2025	699.85	691.35	691.35	700.8	687.65	76,175
December 16, 2025	718.5	699.85	699.85	721	695	326,229
December 15, 2025	688	705.8	705.8	710.95	685.05	162,979
December 12, 2025	680.9	695.5	695.5	699.3	679.9	120,842
December 11, 2025	673.15	680.9	680.9	682.95	666.3	117,365
December 10, 2025	682.6	665.35	665.35	688.4	662.7	83,577
December 09, 2025	651.8	680.85	680.85	684.5	650	176,514
December 08, 2025	681.5	657.8	657.8	687	584.3	307,732
December 05, 2025	688.4	687.3	687.3	694.75	681.15	87,256
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

Jubilant Ingrevia Limited (JUBLINGREA.NS) NSE