Jubilant FoodWorks Limited (NSE:JUBLFOOD)
India
· Delayed Price · Currency is INR 593.20
+2.30 (0.39%)
At close: Dec 5, 2025
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 590.00 | 594.90 | 583.95 | 593.20 | 593.20 | 0.39% | 1,155,927 |
| Dec 4, 2025 | 589.20 | 592.00 | 585.75 | 590.90 | 590.90 | 0.29% | 838,723 |
| Dec 3, 2025 | 602.50 | 602.95 | 588.00 | 589.20 | 589.20 | -2.36% | 1,130,814 |
| Dec 2, 2025 | 610.00 | 610.00 | 599.00 | 603.45 | 603.45 | -0.97% | 1,067,276 |
| Dec 1, 2025 | 601.50 | 610.50 | 600.15 | 609.35 | 609.35 | 1.31% | 1,073,603 |
| Nov 28, 2025 | 606.65 | 608.65 | 596.10 | 601.50 | 601.50 | -0.85% | 923,045 |
| Nov 27, 2025 | 605.00 | 612.90 | 602.75 | 606.65 | 606.65 | 0.27% | 922,708 |
| Nov 26, 2025 | 593.00 | 609.40 | 592.10 | 605.00 | 605.00 | 2.02% | 1,896,432 |
| Nov 25, 2025 | 589.05 | 596.50 | 586.50 | 593.05 | 593.05 | 0.68% | 1,338,159 |
| Nov 24, 2025 | 589.05 | 593.25 | 582.05 | 589.05 | 589.05 | - | 3,314,692 |
| Nov 21, 2025 | 591.15 | 597.00 | 587.00 | 589.05 | 589.05 | -0.36% | 1,887,192 |
| Nov 20, 2025 | 594.20 | 595.80 | 587.80 | 591.15 | 591.15 | -0.67% | 2,658,325 |
| Nov 19, 2025 | 600.35 | 603.25 | 593.50 | 595.15 | 595.15 | -0.87% | 1,189,327 |
| Nov 18, 2025 | 605.90 | 605.90 | 595.10 | 600.35 | 600.35 | -0.47% | 1,729,923 |
| Nov 17, 2025 | 615.60 | 619.00 | 601.15 | 603.20 | 603.20 | -1.97% | 2,846,271 |
| Nov 14, 2025 | 604.95 | 622.95 | 599.30 | 615.30 | 615.30 | 7.29% | 15,681,610 |
| Nov 13, 2025 | 585.50 | 588.75 | 570.95 | 573.50 | 573.50 | -2.02% | 2,703,484 |
| Nov 12, 2025 | 581.05 | 586.65 | 578.00 | 585.30 | 585.30 | 0.91% | 1,226,844 |
| Nov 11, 2025 | 584.35 | 590.60 | 576.05 | 580.05 | 580.05 | -0.74% | 2,599,968 |
| Nov 10, 2025 | 577.95 | 588.90 | 575.50 | 584.35 | 584.35 | 1.36% | 866,793 |
| Nov 7, 2025 | 581.90 | 581.90 | 564.95 | 576.50 | 576.50 | -1.16% | 1,703,407 |
| Nov 6, 2025 | 592.00 | 593.40 | 581.50 | 583.25 | 583.25 | -1.72% | 950,388 |
| Nov 4, 2025 | 600.40 | 603.30 | 588.60 | 593.45 | 593.45 | -1.16% | 1,126,048 |
| Nov 3, 2025 | 597.85 | 601.30 | 593.55 | 600.40 | 600.40 | 0.43% | 681,584 |
| Oct 31, 2025 | 616.25 | 618.75 | 595.50 | 597.85 | 597.85 | -2.51% | 1,402,478 |
| Oct 30, 2025 | 613.05 | 615.15 | 607.20 | 613.25 | 613.25 | 0.03% | 842,569 |
| Oct 29, 2025 | 604.00 | 614.90 | 598.00 | 613.05 | 613.05 | 2.05% | 2,442,944 |
| Oct 28, 2025 | 595.70 | 601.65 | 592.10 | 600.75 | 600.75 | 0.85% | 1,169,233 |
| Oct 27, 2025 | 591.55 | 596.20 | 587.60 | 595.70 | 595.70 | 0.87% | 804,991 |
| Oct 24, 2025 | 601.75 | 602.20 | 586.50 | 590.55 | 590.55 | -1.48% | 863,280 |
| Oct 23, 2025 | 593.50 | 601.60 | 589.25 | 599.40 | 599.40 | 1.47% | 777,837 |
| Oct 21, 2025 | 592.00 | 595.55 | 588.25 | 590.70 | 590.70 | -0.01% | 117,879 |
| Oct 20, 2025 | 595.05 | 595.50 | 589.45 | 590.75 | 590.75 | -0.32% | 408,741 |
| Oct 17, 2025 | 597.00 | 600.00 | 590.20 | 592.65 | 592.65 | -0.45% | 705,171 |
| Oct 16, 2025 | 584.70 | 597.00 | 584.55 | 595.30 | 595.30 | 1.81% | 1,285,374 |
| Oct 15, 2025 | 588.00 | 588.00 | 581.50 | 584.70 | 584.70 | 0.18% | 879,705 |
| Oct 14, 2025 | 602.00 | 602.00 | 582.15 | 583.65 | 583.65 | -2.25% | 3,465,924 |
| Oct 13, 2025 | 602.30 | 603.70 | 593.60 | 597.10 | 597.10 | -0.86% | 1,610,741 |
| Oct 10, 2025 | 599.15 | 603.00 | 597.40 | 602.30 | 602.30 | 0.53% | 1,355,094 |
| Oct 9, 2025 | 604.90 | 605.75 | 597.50 | 599.15 | 599.15 | -0.64% | 1,733,574 |
| Oct 8, 2025 | 613.90 | 616.15 | 602.10 | 603.00 | 603.00 | -1.78% | 1,674,676 |
| Oct 7, 2025 | 624.50 | 628.95 | 611.25 | 613.90 | 613.90 | -1.52% | 2,065,698 |
| Oct 6, 2025 | 629.00 | 635.00 | 618.00 | 623.35 | 623.35 | -0.81% | 1,531,490 |
| Oct 3, 2025 | 619.60 | 630.00 | 619.40 | 628.45 | 628.45 | 1.46% | 580,209 |
| Oct 1, 2025 | 617.40 | 624.90 | 614.35 | 619.40 | 619.40 | 0.32% | 983,213 |
| Sep 30, 2025 | 610.80 | 620.85 | 609.00 | 617.40 | 617.40 | 1.70% | 1,991,845 |
| Sep 29, 2025 | 610.00 | 618.65 | 604.15 | 607.05 | 607.05 | 0.02% | 3,154,893 |
| Sep 26, 2025 | 622.90 | 623.95 | 604.40 | 606.90 | 606.90 | -2.38% | 2,045,929 |
| Sep 25, 2025 | 629.00 | 634.90 | 618.20 | 621.70 | 621.70 | -1.38% | 1,675,879 |
| Sep 24, 2025 | 616.70 | 632.60 | 611.55 | 630.40 | 630.40 | 2.22% | 3,120,429 |