Australia markets closed

Jubilant FoodWorks Limited (JUBLFOOD.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
530.65-1.95 (-0.37%)
At close: 03:29PM IST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024532.50537.90528.50530.65530.651,170,512
13 June 2024538.50542.70531.00532.60532.601,397,961
12 June 2024528.60540.35525.30535.65535.652,547,082
11 June 2024529.50533.80522.25528.60528.602,990,672
10 June 2024521.50525.40515.00523.00523.003,885,085
07 June 2024519.95527.00514.50518.50518.504,889,430
06 June 2024536.00537.25515.50521.80521.803,287,561
05 June 2024502.95542.95497.85530.60530.607,763,234
04 June 2024497.95504.40468.70498.25498.256,226,450
03 June 2024512.00512.45493.00497.80497.802,677,476
31 May 2024505.40509.00491.00494.00494.006,518,005
30 May 2024513.00523.50501.30503.15503.156,695,083
29 May 2024499.00520.45499.00512.80512.8010,291,773
28 May 2024493.65512.90491.30498.00498.0011,887,378
27 May 2024467.40501.00465.20491.15491.157,860,977
24 May 2024474.00474.00465.40466.75466.753,132,331
23 May 2024495.90502.40466.65475.00475.0012,025,120
22 May 2024484.90484.90475.65479.65479.652,326,639
21 May 2024469.00482.40463.10479.35479.353,433,452
17 May 2024471.25472.50465.85470.70470.701,101,702
16 May 2024470.05472.85463.65471.30471.30744,649
15 May 2024473.95479.95466.95468.05468.051,077,915
14 May 2024471.20476.35462.70474.00474.001,998,478
13 May 2024464.80475.00455.00472.40472.402,305,433
10 May 2024455.00467.75454.00462.60462.601,811,719
09 May 2024469.15472.60452.40455.25455.252,323,904
08 May 2024480.30482.65465.75469.15469.153,854,283
07 May 2024475.55497.85471.55480.30480.309,280,757
06 May 2024464.00476.20458.25472.65472.656,567,852
03 May 2024460.00467.00454.70462.75462.752,601,200
02 May 2024463.50469.85453.05457.55457.553,803,106
30 Apr 2024442.40467.75439.00463.20463.2010,520,457
29 Apr 2024439.95443.25437.65439.05439.051,520,447
26 Apr 2024440.05442.25436.05437.35437.35951,717
25 Apr 2024441.80441.80437.30439.00439.001,394,515
24 Apr 2024445.00445.00439.50440.15440.151,070,542
23 Apr 2024441.00444.70439.00442.15442.151,287,615
22 Apr 2024440.85441.25435.20438.50438.502,061,010
19 Apr 2024438.50438.70429.60435.65435.652,635,704
18 Apr 2024448.00449.95440.30441.90441.903,360,043
16 Apr 2024447.65450.95440.70444.70444.701,757,606
15 Apr 2024458.95458.95450.00451.60451.602,283,507
12 Apr 2024452.90462.90448.80461.35461.357,726,112
10 Apr 2024450.45455.95445.00453.10453.104,040,392
09 Apr 2024453.45455.00447.00448.00448.002,416,283
08 Apr 2024461.05462.50447.00452.70452.703,248,361
05 Apr 2024464.80468.75458.30460.50460.501,853,163
04 Apr 2024460.70466.95457.30464.80464.802,208,828
03 Apr 2024462.75462.75454.40460.25460.255,011,235
02 Apr 2024457.00465.05457.00458.20458.203,521,884
01 Apr 2024451.00459.90449.15454.85454.853,230,159
28 Mar 2024455.00458.40447.35448.85448.854,408,231
27 Mar 2024468.80468.80454.15454.85454.851,962,827
26 Mar 2024453.30467.20449.30465.80465.805,125,414
22 Mar 2024451.55456.25447.25452.45452.452,726,739
21 Mar 2024449.85451.30443.60450.30450.301,328,375
20 Mar 2024444.60450.50440.80443.60443.601,718,057
19 Mar 2024440.65446.95435.50445.90445.902,277,307
18 Mar 2024447.55450.25439.00440.65440.652,890,360
15 Mar 2024443.90453.25439.90447.55447.552,280,413
14 Mar 2024431.35446.25421.05444.95444.953,712,470
13 Mar 2024445.00449.20426.10431.00431.003,472,508
12 Mar 2024450.95454.00442.80445.00445.003,081,183
11 Mar 2024455.00458.00444.50450.85450.853,679,710
07 Mar 2024451.00461.45447.00453.40453.402,461,910
06 Mar 2024457.25459.95446.25449.65449.651,596,904
05 Mar 2024464.00467.35456.65457.25457.251,020,957
04 Mar 2024470.00475.40462.55463.65463.652,419,910
01 Mar 2024467.80467.80462.05463.10463.101,877,308
29 Feb 2024470.20471.70459.25463.90463.906,126,766
28 Feb 2024487.00487.00468.00469.70469.703,466,012
27 Feb 2024490.00492.35480.40483.25483.252,013,697
26 Feb 2024493.50494.40482.50486.50486.504,864,071
23 Feb 2024492.00501.50489.95493.50493.502,842,158
22 Feb 2024498.00498.00485.25491.40491.402,174,922
21 Feb 2024507.80520.00490.05495.25495.252,828,412
20 Feb 2024496.00515.00493.50507.70507.706,211,416
19 Feb 2024496.30499.90494.00496.50496.501,194,042
16 Feb 2024481.80497.60476.35496.00496.004,764,205
15 Feb 2024480.90484.00477.70478.80478.801,670,215
14 Feb 2024470.00481.55464.05479.35479.353,366,103
13 Feb 2024475.95479.50467.15471.95471.952,992,024
12 Feb 2024484.80484.80473.40475.30475.302,052,777
09 Feb 2024475.05484.00475.05482.05482.051,799,879
08 Feb 2024478.90484.00471.10474.70474.704,024,020
07 Feb 2024481.45484.35471.05476.00476.003,242,329
06 Feb 2024484.85486.70476.35479.85479.853,176,276
05 Feb 2024495.10503.40483.80484.85484.856,124,340
02 Feb 2024504.70505.85493.80494.85494.854,445,535
01 Feb 2024513.00518.45498.10501.90501.906,644,517
31 Jan 2024514.00526.15509.50519.55519.554,259,420
30 Jan 2024517.15521.90508.05510.15510.152,464,481
29 Jan 2024508.75518.45504.10513.15513.156,212,204
25 Jan 2024525.50526.70506.00508.25508.253,530,518
24 Jan 2024520.00526.35515.00525.50525.504,201,628
23 Jan 2024527.90528.30513.65520.60520.602,795,481
19 Jan 2024527.00537.30527.00531.65531.652,265,385
18 Jan 2024527.05527.70514.75524.30524.302,523,704
17 Jan 2024525.00536.30520.50527.70527.703,087,685
16 Jan 2024531.95537.65525.60530.40530.401,319,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...