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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	1,213	1,196.5	1,191.41	1,213	1,180	191,477
July 22, 2025	1,228.5	1,210.3	1,205.15	1,231	1,200	223,484
July 21, 2025	1,240	1,222.4	1,217.2	1,242	1,213.3	344,925
July 18, 2025	1,205	1,232	1,226.76	1,239	1,194	545,057
July 17, 2025	1,204.4	1,200.8	1,195.69	1,204.4	1,177.5	454,668
July 16, 2025	1,202.6	1,194.5	1,189.42	1,204.7	1,184.5	115,147
July 15, 2025	1,205.8	1,202.6	1,197.48	1,206.5	1,194	219,949
July 14, 2025	1,165.7	1,194	1,188.92	1,201.5	1,159.1	319,145
July 11, 2025	1,173.3	1,165.7	1,165.7	1,183.5	1,156.1	144,076
July 10, 2025	1,150.9	1,171.8	1,171.8	1,176	1,150.9	126,092
July 09, 2025	1,163.7	1,148.9	1,148.9	1,176	1,145	161,062
July 08, 2025	1,206.3	1,165.4	1,165.4	1,206.3	1,144.1	398,928
July 07, 2025	1,199	1,200.3	1,200.3	1,235	1,186.3	516,306
July 04, 2025	1,205	1,194	1,194	1,205	1,186.4	169,808
July 03, 2025	1,206	1,201.5	1,201.5	1,210.1	1,190	217,034

Jubilant Pharmova Limited (JUBLPHARMA.NS) NSE