Jubilant Pharmova Limited (BOM:530019)
India
· Delayed Price · Currency is INR 1,071.80
-4.45 (-0.41%)
At close: Sep 25, 2025
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,060.10 | 1,062.90 | 1,016.10 | 1,044.20 | 1,044.20 | -2.58% | 21,880 |
| Sep 25, 2025 | 1,075.95 | 1,081.20 | 1,065.00 | 1,071.80 | 1,071.80 | -0.41% | 3,212 |
| Sep 24, 2025 | 1,076.10 | 1,087.40 | 1,070.00 | 1,076.25 | 1,076.25 | -0.71% | 1,963 |
| Sep 23, 2025 | 1,080.15 | 1,104.95 | 1,075.00 | 1,084.00 | 1,084.00 | -0.74% | 6,463 |
| Sep 22, 2025 | 1,128.00 | 1,128.05 | 1,080.20 | 1,092.10 | 1,092.10 | -1.03% | 12,339 |
| Sep 19, 2025 | 1,111.00 | 1,117.40 | 1,084.05 | 1,103.45 | 1,103.45 | -1.03% | 6,641 |
| Sep 18, 2025 | 1,120.10 | 1,124.95 | 1,094.00 | 1,114.90 | 1,114.90 | 0.49% | 3,197 |
| Sep 17, 2025 | 1,120.85 | 1,121.85 | 1,091.00 | 1,109.45 | 1,109.45 | -0.87% | 4,248 |
| Sep 16, 2025 | 1,147.40 | 1,147.40 | 1,109.80 | 1,119.20 | 1,119.20 | -0.17% | 3,972 |
| Sep 15, 2025 | 1,107.05 | 1,128.65 | 1,107.05 | 1,121.10 | 1,121.10 | -0.14% | 7,750 |
| Sep 12, 2025 | 1,125.15 | 1,128.05 | 1,108.45 | 1,122.70 | 1,122.70 | -0.22% | 8,324 |
| Sep 11, 2025 | 1,147.95 | 1,148.00 | 1,121.25 | 1,125.15 | 1,125.15 | -1.20% | 1,876 |
| Sep 10, 2025 | 1,109.00 | 1,141.95 | 1,109.00 | 1,138.80 | 1,138.80 | 2.59% | 10,376 |
| Sep 9, 2025 | 1,097.75 | 1,113.95 | 1,088.35 | 1,110.05 | 1,110.05 | 0.38% | 5,198 |
| Sep 8, 2025 | 1,069.70 | 1,145.30 | 1,069.70 | 1,105.90 | 1,105.90 | 3.38% | 34,645 |
| Sep 5, 2025 | 1,065.00 | 1,073.45 | 1,053.30 | 1,069.70 | 1,069.70 | 0.47% | 4,501 |
| Sep 4, 2025 | 1,057.00 | 1,076.45 | 1,041.70 | 1,064.70 | 1,064.70 | 1.12% | 4,695 |
| Sep 3, 2025 | 1,039.75 | 1,066.65 | 1,032.00 | 1,052.90 | 1,052.90 | 1.33% | 8,187 |
| Sep 2, 2025 | 1,039.55 | 1,053.55 | 1,034.00 | 1,039.05 | 1,039.05 | -0.04% | 3,013 |
| Sep 1, 2025 | 1,069.35 | 1,069.35 | 1,017.65 | 1,039.50 | 1,039.50 | 1.97% | 9,158 |
| Aug 29, 2025 | 1,031.95 | 1,038.20 | 1,012.75 | 1,019.45 | 1,019.45 | -1.91% | 14,119 |
| Aug 28, 2025 | 1,035.35 | 1,048.05 | 1,025.45 | 1,039.30 | 1,039.30 | -0.23% | 6,688 |
| Aug 26, 2025 | 1,077.00 | 1,077.90 | 1,028.30 | 1,041.65 | 1,041.65 | -3.23% | 5,011 |
| Aug 25, 2025 | 1,083.15 | 1,088.95 | 1,073.35 | 1,076.40 | 1,076.40 | -0.44% | 4,769 |
| Aug 22, 2025 | 1,069.50 | 1,089.70 | 1,055.00 | 1,081.20 | 1,081.20 | 1.33% | 8,476 |
| Aug 21, 2025 | 1,084.00 | 1,084.00 | 1,055.50 | 1,067.00 | 1,067.00 | -1.35% | 7,239 |
| Aug 20, 2025 | 1,089.95 | 1,093.10 | 1,071.30 | 1,081.60 | 1,081.60 | 0.11% | 6,562 |
| Aug 19, 2025 | 1,065.20 | 1,096.00 | 1,053.20 | 1,080.45 | 1,080.45 | 2.29% | 11,894 |
| Aug 18, 2025 | 1,119.25 | 1,119.25 | 1,025.00 | 1,056.25 | 1,056.25 | 0.04% | 6,989 |
| Aug 14, 2025 | 1,080.05 | 1,092.00 | 1,049.00 | 1,055.85 | 1,055.85 | -1.98% | 7,317 |
| Aug 13, 2025 | 1,075.05 | 1,087.15 | 1,065.00 | 1,077.15 | 1,077.15 | -0.06% | 9,889 |
| Aug 12, 2025 | 1,102.00 | 1,109.10 | 1,070.00 | 1,077.85 | 1,077.85 | -2.29% | 5,447 |
| Aug 11, 2025 | 1,109.95 | 1,109.95 | 1,072.85 | 1,103.10 | 1,103.10 | 0.11% | 10,973 |
| Aug 8, 2025 | 1,109.00 | 1,113.45 | 1,086.05 | 1,101.90 | 1,101.90 | -0.52% | 5,586 |
| Aug 7, 2025 | 1,100.00 | 1,122.00 | 1,081.00 | 1,107.65 | 1,107.65 | 0.32% | 5,253 |
| Aug 6, 2025 | 1,112.65 | 1,132.50 | 1,089.05 | 1,104.15 | 1,104.15 | -1.22% | 11,830 |
| Aug 5, 2025 | 1,150.00 | 1,160.40 | 1,113.80 | 1,117.75 | 1,117.75 | -2.66% | 11,100 |
| Aug 4, 2025 | 1,162.20 | 1,162.20 | 1,122.00 | 1,148.30 | 1,148.30 | -1.06% | 22,536 |
| Aug 1, 2025 | 1,180.15 | 1,181.90 | 1,150.70 | 1,160.60 | 1,160.60 | -2.72% | 17,004 |
| Jul 31, 2025 | 1,210.20 | 1,232.90 | 1,185.20 | 1,193.10 | 1,193.10 | -3.51% | 31,948 |
| Jul 30, 2025 | 1,150.05 | 1,250.00 | 1,150.05 | 1,236.55 | 1,236.55 | 7.11% | 81,318 |
| Jul 29, 2025 | 1,176.00 | 1,223.20 | 1,096.15 | 1,154.50 | 1,154.50 | -1.64% | 34,304 |
| Jul 28, 2025 | 1,178.00 | 1,190.10 | 1,161.00 | 1,173.80 | 1,173.80 | -0.32% | 10,416 |
| Jul 25, 2025 | 1,167.00 | 1,184.75 | 1,158.45 | 1,177.55 | 1,177.55 | 0.23% | 8,801 |
| Jul 24, 2025 | 1,200.70 | 1,227.00 | 1,166.00 | 1,174.85 | 1,169.85 | -1.88% | 14,415 |
| Jul 23, 2025 | 1,210.00 | 1,211.85 | 1,180.30 | 1,197.40 | 1,192.30 | -0.90% | 7,667 |
| Jul 22, 2025 | 1,204.00 | 1,230.00 | 1,201.00 | 1,208.25 | 1,203.11 | -1.19% | 8,706 |
| Jul 21, 2025 | 1,235.25 | 1,245.65 | 1,212.65 | 1,222.80 | 1,217.60 | -0.98% | 24,144 |
| Jul 18, 2025 | 1,200.65 | 1,239.00 | 1,194.05 | 1,234.90 | 1,229.64 | 2.87% | 14,944 |
| Jul 17, 2025 | 1,180.05 | 1,204.45 | 1,178.00 | 1,200.50 | 1,195.39 | 0.50% | 16,148 |