Jubilant Pharmova Limited - JUBLPHARMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,076.2	1,096.3	1,096.3	1,101.8	1,072.2	146,787
October 17, 2025	1,076	1,079.8	1,079.8	1,082.9	1,064.7	67,075
October 16, 2025	1,080	1,076	1,076	1,090.1	1,066.7	84,787
October 15, 2025	1,080.4	1,076.2	1,076.2	1,090.1	1,033	444,875
October 14, 2025	1,099	1,078.3	1,078.3	1,100	1,065.6	112,400
October 13, 2025	1,128.8	1,097.5	1,097.5	1,128.8	1,095	69,575
October 10, 2025	1,110.8	1,124.2	1,124.2	1,141	1,093.1	178,631
October 09, 2025	1,085	1,098	1,098	1,108.7	1,084.1	68,290
October 08, 2025	1,100.1	1,086.1	1,086.1	1,106.4	1,081	63,492
October 07, 2025	1,099.9	1,098.2	1,098.2	1,113.3	1,082.6	67,756
October 06, 2025	1,111	1,096.7	1,096.7	1,124.3	1,088.1	72,181
October 03, 2025	1,122.9	1,119.4	1,119.4	1,137	1,111	112,199
October 01, 2025	1,078.9	1,113	1,113	1,116.7	1,067	116,100
September 30, 2025	1,076	1,079.4	1,079.4	1,090.9	1,062.4	117,078
September 29, 2025	1,070	1,061.4	1,061.4	1,075	1,047.1	246,649
September 26, 2025	1,060.9	1,042.9	1,042.9	1,063.1	1,016.5	325,876
September 25, 2025	1,066.1	1,071.4	1,071.4	1,082.5	1,064.2	124,639
September 24, 2025	1,084	1,080.3	1,080.3	1,090.7	1,069	121,051
September 23, 2025	1,091.1	1,084.8	1,084.8	1,096.7	1,073.4	73,080
September 22, 2025	1,120	1,091.1	1,091.1	1,120.7	1,080.2	155,175
September 19, 2025	1,114.9	1,100.2	1,100.2	1,118.5	1,084.1	197,551
September 18, 2025	1,111	1,115.1	1,115.1	1,124.3	1,094.2	148,841
September 17, 2025	1,115.8	1,110.9	1,110.9	1,122.5	1,090.2	142,337
September 16, 2025	1,123.9	1,120.4	1,120.4	1,130.4	1,110.5	99,853
September 15, 2025	1,122.3	1,121.9	1,121.9	1,129.3	1,110.7	94,661
September 12, 2025	1,125.7	1,122.3	1,122.3	1,130.1	1,108.5	82,249
September 11, 2025	1,144.7	1,124.6	1,124.6	1,148.9	1,120	83,940
September 10, 2025	1,113.7	1,139.6	1,139.6	1,142.5	1,110	154,878
September 09, 2025	1,099.3	1,109.6	1,109.6	1,114.8	1,086.5	126,775
September 08, 2025	1,099	1,106	1,106	1,145	1,071	942,395
September 05, 2025	1,064.8	1,070.4	1,070.4	1,073.7	1,051.7	105,084
September 04, 2025	1,057	1,064.8	1,064.8	1,067	1,041.4	135,897
September 03, 2025	1,044.9	1,052.2	1,052.2	1,067	1,031.5	153,684
September 02, 2025	1,041.3	1,039	1,039	1,055	1,033.8	72,763
September 01, 2025	1,023.1	1,041.3	1,041.3	1,054.2	1,016.7	88,978
August 29, 2025	1,039.2	1,023.1	1,023.1	1,041.8	1,012.2	233,882
August 28, 2025	1,034	1,037.3	1,037.3	1,049.8	1,026.2	179,808
August 26, 2025	1,077.2	1,042.3	1,042.3	1,078.3	1,025.1	106,503
August 25, 2025	1,084.3	1,077.2	1,077.2	1,088.2	1,074	85,731
August 22, 2025	1,067	1,083	1,083	1,089.7	1,055	140,483
August 21, 2025	1,092.2	1,066.8	1,066.8	1,092.2	1,055	255,868
August 20, 2025	1,081	1,084.1	1,084.1	1,111	1,070.1	199,034
August 19, 2025	1,056.4	1,080.7	1,080.7	1,098	1,054	309,847
August 18, 2025	1,058.2	1,053.7	1,053.7	1,064	1,025	252,344
August 14, 2025	1,081.4	1,056	1,056	1,092.4	1,050.1	146,422
August 13, 2025	1,078.1	1,077.5	1,077.5	1,087.1	1,065.2	132,578
August 12, 2025	1,105	1,077.2	1,077.2	1,110.6	1,070	166,083
August 11, 2025	1,100.2	1,103.3	1,103.3	1,108	1,071.7	211,283
August 08, 2025	1,095	1,100.2	1,100.2	1,113.4	1,086.3	143,951
August 07, 2025	1,092	1,103.3	1,103.3	1,123.9	1,080.8	162,108
August 06, 2025	1,119	1,104.5	1,104.5	1,134	1,088.5	223,552
August 05, 2025	1,147	1,119.1	1,119.1	1,161.5	1,113.7	231,031
August 04, 2025	1,152.2	1,147	1,147	1,160.7	1,122.6	311,376
August 01, 2025	1,180	1,158.4	1,158.4	1,194.3	1,150.5	306,004
July 31, 2025	1,220	1,194.1	1,194.1	1,233.1	1,181.2	370,860
July 30, 2025	1,162.6	1,236.3	1,236.3	1,248	1,152.7	1.98M
July 29, 2025	1,176	1,152.9	1,152.9	1,225	1,093	993,855
July 28, 2025	1,178.7	1,174.2	1,174.2	1,190.7	1,160.5	137,943
July 25, 2025	1,171	1,178.6	1,178.6	1,185.6	1,156.1	199,653
July 24, 2025	1,197	1,175	1,170	1,227.6	1,157.8	274,008

Jubilant Pharmova Limited (JUBLPHARMA.NS) NSE