Jubilant FoodWorks Limited (JUBLFOOD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 543.15 | 546.00 | 537.70 | 538.65 | 538.65 | 1,907,078 |
| 19 June 2024 | 551.95 | 552.95 | 541.05 | 544.40 | 544.40 | 3,110,588 |
| 18 June 2024 | 534.35 | 552.40 | 532.00 | 550.85 | 550.85 | 5,083,829 |
| 14 June 2024 | 532.50 | 537.90 | 528.50 | 530.65 | 530.65 | 1,170,512 |
| 13 June 2024 | 538.50 | 542.70 | 531.00 | 532.60 | 532.60 | 1,397,961 |
| 12 June 2024 | 528.60 | 540.35 | 525.30 | 535.65 | 535.65 | 2,547,082 |
| 11 June 2024 | 529.50 | 533.80 | 522.25 | 528.60 | 528.60 | 2,990,672 |
| 10 June 2024 | 521.50 | 525.40 | 515.00 | 523.00 | 523.00 | 3,885,085 |
| 07 June 2024 | 519.95 | 527.00 | 514.50 | 518.50 | 518.50 | 4,889,430 |
| 06 June 2024 | 536.00 | 537.25 | 515.50 | 521.80 | 521.80 | 3,287,561 |
| 05 June 2024 | 502.95 | 542.95 | 497.85 | 530.60 | 530.60 | 7,763,234 |
| 04 June 2024 | 497.95 | 504.40 | 468.70 | 498.25 | 498.25 | 6,226,450 |
| 03 June 2024 | 512.00 | 512.45 | 493.00 | 497.80 | 497.80 | 2,677,476 |
| 31 May 2024 | 505.40 | 509.00 | 491.00 | 494.00 | 494.00 | 6,518,005 |
| 30 May 2024 | 513.00 | 523.50 | 501.30 | 503.15 | 503.15 | 6,695,083 |
| 29 May 2024 | 499.00 | 520.45 | 499.00 | 512.80 | 512.80 | 10,291,773 |
| 28 May 2024 | 493.65 | 512.90 | 491.30 | 498.00 | 498.00 | 11,887,378 |
| 27 May 2024 | 467.40 | 501.00 | 465.20 | 491.15 | 491.15 | 7,860,977 |
| 24 May 2024 | 474.00 | 474.00 | 465.40 | 466.75 | 466.75 | 3,132,331 |
| 23 May 2024 | 495.90 | 502.40 | 466.65 | 475.00 | 475.00 | 12,025,120 |
| 22 May 2024 | 484.90 | 484.90 | 475.65 | 479.65 | 479.65 | 2,326,639 |
| 21 May 2024 | 469.00 | 482.40 | 463.10 | 479.35 | 479.35 | 3,433,452 |
| 17 May 2024 | 471.25 | 472.50 | 465.85 | 470.70 | 470.70 | 1,101,702 |
| 16 May 2024 | 470.05 | 472.85 | 463.65 | 471.30 | 471.30 | 744,649 |
| 15 May 2024 | 473.95 | 479.95 | 466.95 | 468.05 | 468.05 | 1,077,915 |
| 14 May 2024 | 471.20 | 476.35 | 462.70 | 474.00 | 474.00 | 1,998,478 |
| 13 May 2024 | 464.80 | 475.00 | 455.00 | 472.40 | 472.40 | 2,305,433 |
| 10 May 2024 | 455.00 | 467.75 | 454.00 | 462.60 | 462.60 | 1,811,719 |
| 09 May 2024 | 469.15 | 472.60 | 452.40 | 455.25 | 455.25 | 2,323,904 |
| 08 May 2024 | 480.30 | 482.65 | 465.75 | 469.15 | 469.15 | 3,854,283 |
| 07 May 2024 | 475.55 | 497.85 | 471.55 | 480.30 | 480.30 | 9,280,757 |
| 06 May 2024 | 464.00 | 476.20 | 458.25 | 472.65 | 472.65 | 6,567,852 |
| 03 May 2024 | 460.00 | 467.00 | 454.70 | 462.75 | 462.75 | 2,601,200 |
| 02 May 2024 | 463.50 | 469.85 | 453.05 | 457.55 | 457.55 | 3,803,106 |
| 30 Apr 2024 | 442.40 | 467.75 | 439.00 | 463.20 | 463.20 | 10,520,457 |
| 29 Apr 2024 | 439.95 | 443.25 | 437.65 | 439.05 | 439.05 | 1,520,447 |
| 26 Apr 2024 | 440.05 | 442.25 | 436.05 | 437.35 | 437.35 | 951,717 |
| 25 Apr 2024 | 441.80 | 441.80 | 437.30 | 439.00 | 439.00 | 1,394,515 |
| 24 Apr 2024 | 445.00 | 445.00 | 439.50 | 440.15 | 440.15 | 1,070,542 |
| 23 Apr 2024 | 441.00 | 444.70 | 439.00 | 442.15 | 442.15 | 1,287,615 |
| 22 Apr 2024 | 440.85 | 441.25 | 435.20 | 438.50 | 438.50 | 2,061,010 |
| 19 Apr 2024 | 438.50 | 438.70 | 429.60 | 435.65 | 435.65 | 2,635,704 |
| 18 Apr 2024 | 448.00 | 449.95 | 440.30 | 441.90 | 441.90 | 3,360,043 |
| 16 Apr 2024 | 447.65 | 450.95 | 440.70 | 444.70 | 444.70 | 1,757,606 |
| 15 Apr 2024 | 458.95 | 458.95 | 450.00 | 451.60 | 451.60 | 2,283,507 |
| 12 Apr 2024 | 452.90 | 462.90 | 448.80 | 461.35 | 461.35 | 7,726,112 |
| 10 Apr 2024 | 450.45 | 455.95 | 445.00 | 453.10 | 453.10 | 4,040,392 |
| 09 Apr 2024 | 453.45 | 455.00 | 447.00 | 448.00 | 448.00 | 2,416,283 |
| 08 Apr 2024 | 461.05 | 462.50 | 447.00 | 452.70 | 452.70 | 3,248,361 |
| 05 Apr 2024 | 464.80 | 468.75 | 458.30 | 460.50 | 460.50 | 1,853,163 |
| 04 Apr 2024 | 460.70 | 466.95 | 457.30 | 464.80 | 464.80 | 2,208,828 |
| 03 Apr 2024 | 462.75 | 462.75 | 454.40 | 460.25 | 460.25 | 5,011,235 |
| 02 Apr 2024 | 457.00 | 465.05 | 457.00 | 458.20 | 458.20 | 3,521,884 |
| 01 Apr 2024 | 451.00 | 459.90 | 449.15 | 454.85 | 454.85 | 3,230,159 |
| 28 Mar 2024 | 455.00 | 458.40 | 447.35 | 448.85 | 448.85 | 4,408,231 |
| 27 Mar 2024 | 468.80 | 468.80 | 454.15 | 454.85 | 454.85 | 1,962,827 |
| 26 Mar 2024 | 453.30 | 467.20 | 449.30 | 465.80 | 465.80 | 5,125,414 |
| 22 Mar 2024 | 451.55 | 456.25 | 447.25 | 452.45 | 452.45 | 2,726,739 |
| 21 Mar 2024 | 449.85 | 451.30 | 443.60 | 450.30 | 450.30 | 1,328,375 |
| 20 Mar 2024 | 444.60 | 450.50 | 440.80 | 443.60 | 443.60 | 1,718,057 |
| 19 Mar 2024 | 440.65 | 446.95 | 435.50 | 445.90 | 445.90 | 2,277,307 |
| 18 Mar 2024 | 447.55 | 450.25 | 439.00 | 440.65 | 440.65 | 2,890,360 |
| 15 Mar 2024 | 443.90 | 453.25 | 439.90 | 447.55 | 447.55 | 2,280,413 |
| 14 Mar 2024 | 431.35 | 446.25 | 421.05 | 444.95 | 444.95 | 3,712,470 |
| 13 Mar 2024 | 445.00 | 449.20 | 426.10 | 431.00 | 431.00 | 3,472,508 |
| 12 Mar 2024 | 450.95 | 454.00 | 442.80 | 445.00 | 445.00 | 3,081,183 |
| 11 Mar 2024 | 455.00 | 458.00 | 444.50 | 450.85 | 450.85 | 3,679,710 |
| 07 Mar 2024 | 451.00 | 461.45 | 447.00 | 453.40 | 453.40 | 2,461,910 |
| 06 Mar 2024 | 457.25 | 459.95 | 446.25 | 449.65 | 449.65 | 1,596,904 |
| 05 Mar 2024 | 464.00 | 467.35 | 456.65 | 457.25 | 457.25 | 1,020,957 |
| 04 Mar 2024 | 470.00 | 475.40 | 462.55 | 463.65 | 463.65 | 2,419,910 |
| 01 Mar 2024 | 467.80 | 467.80 | 462.05 | 463.10 | 463.10 | 1,877,308 |
| 29 Feb 2024 | 470.20 | 471.70 | 459.25 | 463.90 | 463.90 | 6,126,766 |
| 28 Feb 2024 | 487.00 | 487.00 | 468.00 | 469.70 | 469.70 | 3,466,012 |
| 27 Feb 2024 | 490.00 | 492.35 | 480.40 | 483.25 | 483.25 | 2,013,697 |
| 26 Feb 2024 | 493.50 | 494.40 | 482.50 | 486.50 | 486.50 | 4,864,071 |
| 23 Feb 2024 | 492.00 | 501.50 | 489.95 | 493.50 | 493.50 | 2,842,158 |
| 22 Feb 2024 | 498.00 | 498.00 | 485.25 | 491.40 | 491.40 | 2,174,922 |
| 21 Feb 2024 | 507.80 | 520.00 | 490.05 | 495.25 | 495.25 | 2,828,412 |
| 20 Feb 2024 | 496.00 | 515.00 | 493.50 | 507.70 | 507.70 | 6,211,416 |
| 19 Feb 2024 | 496.30 | 499.90 | 494.00 | 496.50 | 496.50 | 1,194,042 |
| 16 Feb 2024 | 481.80 | 497.60 | 476.35 | 496.00 | 496.00 | 4,764,205 |
| 15 Feb 2024 | 480.90 | 484.00 | 477.70 | 478.80 | 478.80 | 1,670,215 |
| 14 Feb 2024 | 470.00 | 481.55 | 464.05 | 479.35 | 479.35 | 3,366,103 |
| 13 Feb 2024 | 475.95 | 479.50 | 467.15 | 471.95 | 471.95 | 2,992,024 |
| 12 Feb 2024 | 484.80 | 484.80 | 473.40 | 475.30 | 475.30 | 2,052,777 |
| 09 Feb 2024 | 475.05 | 484.00 | 475.05 | 482.05 | 482.05 | 1,799,879 |
| 08 Feb 2024 | 478.90 | 484.00 | 471.10 | 474.70 | 474.70 | 4,024,020 |
| 07 Feb 2024 | 481.45 | 484.35 | 471.05 | 476.00 | 476.00 | 3,242,329 |
| 06 Feb 2024 | 484.85 | 486.70 | 476.35 | 479.85 | 479.85 | 3,176,276 |
| 05 Feb 2024 | 495.10 | 503.40 | 483.80 | 484.85 | 484.85 | 6,124,340 |
| 02 Feb 2024 | 504.70 | 505.85 | 493.80 | 494.85 | 494.85 | 4,445,535 |
| 01 Feb 2024 | 513.00 | 518.45 | 498.10 | 501.90 | 501.90 | 6,644,517 |
| 31 Jan 2024 | 514.00 | 526.15 | 509.50 | 519.55 | 519.55 | 4,259,420 |
| 30 Jan 2024 | 517.15 | 521.90 | 508.05 | 510.15 | 510.15 | 2,464,481 |
| 29 Jan 2024 | 508.75 | 518.45 | 504.10 | 513.15 | 513.15 | 6,212,204 |
| 25 Jan 2024 | 525.50 | 526.70 | 506.00 | 508.25 | 508.25 | 3,530,518 |
| 24 Jan 2024 | 520.00 | 526.35 | 515.00 | 525.50 | 525.50 | 4,201,628 |
| 23 Jan 2024 | 527.90 | 528.30 | 513.65 | 520.60 | 520.60 | 2,795,481 |
| 19 Jan 2024 | 527.00 | 537.30 | 527.00 | 531.65 | 531.65 | 2,265,385 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.