Jubilant FoodWorks Limited (NSE:JUBLFOOD)
India
· Delayed Price · Currency is INR 635.10
-16.55 (-2.54%)
Sep 12, 2025, 3:30 PM IST
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 653.70 | 653.95 | 637.60 | 639.00 | 639.00 | -1.94% | 475,033 |
| Sep 11, 2025 | 657.05 | 658.00 | 650.65 | 651.65 | 651.65 | -0.82% | 353,574 |
| Sep 10, 2025 | 666.30 | 667.75 | 653.20 | 657.05 | 657.05 | -1.02% | 1,023,567 |
| Sep 9, 2025 | 659.80 | 666.00 | 657.50 | 663.80 | 663.80 | 0.61% | 748,419 |
| Sep 8, 2025 | 654.00 | 665.45 | 653.95 | 659.80 | 659.80 | 0.58% | 1,032,570 |
| Sep 5, 2025 | 654.90 | 661.20 | 650.70 | 656.00 | 656.00 | 0.28% | 1,227,777 |
| Sep 4, 2025 | 646.90 | 664.05 | 640.00 | 654.20 | 654.20 | 3.05% | 2,541,357 |
| Sep 3, 2025 | 638.40 | 639.20 | 633.30 | 634.85 | 634.85 | -0.12% | 593,520 |
| Sep 2, 2025 | 635.00 | 638.50 | 626.60 | 635.60 | 635.60 | 0.74% | 916,379 |
| Sep 1, 2025 | 626.00 | 633.70 | 625.70 | 630.90 | 630.90 | 0.50% | 639,421 |
| Aug 29, 2025 | 632.00 | 640.00 | 625.60 | 627.75 | 627.75 | -1.23% | 756,600 |
| Aug 28, 2025 | 636.00 | 643.35 | 633.20 | 635.55 | 635.55 | -0.82% | 884,338 |
| Aug 26, 2025 | 645.00 | 650.75 | 638.80 | 640.80 | 640.80 | -1.08% | 1,466,400 |
| Aug 25, 2025 | 619.95 | 650.75 | 616.50 | 647.80 | 647.80 | 4.63% | 5,226,858 |
| Aug 22, 2025 | 627.35 | 632.40 | 616.50 | 619.15 | 619.15 | -1.31% | 894,008 |
| Aug 21, 2025 | 634.20 | 638.15 | 625.45 | 627.35 | 627.35 | -1.08% | 1,187,889 |
| Aug 20, 2025 | 634.05 | 639.00 | 630.00 | 634.20 | 634.20 | 0.02% | 1,293,506 |
| Aug 19, 2025 | 638.70 | 638.70 | 625.20 | 634.05 | 634.05 | -0.18% | 1,619,515 |
| Aug 18, 2025 | 634.75 | 650.05 | 633.50 | 635.20 | 635.20 | 0.53% | 1,695,485 |
| Aug 14, 2025 | 657.25 | 670.45 | 628.30 | 631.85 | 631.85 | -1.23% | 6,696,309 |
| Aug 13, 2025 | 632.85 | 644.00 | 631.40 | 639.75 | 639.75 | 1.09% | 712,697 |
| Aug 12, 2025 | 630.45 | 638.55 | 627.05 | 632.85 | 632.85 | 0.38% | 2,370,696 |
| Aug 11, 2025 | 621.90 | 633.15 | 620.00 | 630.45 | 630.45 | 0.96% | 1,268,903 |
| Aug 8, 2025 | 635.70 | 638.45 | 620.95 | 624.45 | 624.45 | -1.77% | 1,820,049 |
| Aug 7, 2025 | 625.25 | 640.00 | 623.90 | 635.70 | 635.70 | 0.90% | 2,776,731 |
| Aug 6, 2025 | 643.90 | 643.90 | 625.35 | 630.05 | 630.05 | -1.78% | 1,035,230 |
| Aug 5, 2025 | 652.00 | 654.60 | 635.15 | 641.50 | 641.50 | -1.13% | 707,823 |
| Aug 4, 2025 | 645.00 | 656.50 | 641.95 | 648.80 | 648.80 | 1.07% | 1,196,098 |
| Aug 1, 2025 | 651.40 | 655.35 | 640.20 | 641.95 | 641.95 | -2.07% | 1,036,003 |
| Jul 31, 2025 | 652.25 | 660.00 | 645.00 | 655.50 | 655.50 | -0.08% | 628,708 |
| Jul 30, 2025 | 652.60 | 660.60 | 646.20 | 656.00 | 656.00 | 0.51% | 865,911 |
| Jul 29, 2025 | 645.95 | 658.00 | 640.25 | 652.65 | 652.65 | 1.04% | 868,584 |
| Jul 28, 2025 | 649.00 | 655.05 | 644.20 | 645.95 | 645.95 | -0.48% | 782,559 |
| Jul 25, 2025 | 654.40 | 656.25 | 646.05 | 649.05 | 649.05 | -1.07% | 413,086 |
| Jul 24, 2025 | 658.95 | 665.90 | 654.50 | 656.10 | 656.10 | -0.43% | 720,562 |
| Jul 23, 2025 | 665.60 | 667.95 | 654.70 | 658.95 | 658.95 | -0.48% | 913,822 |
| Jul 22, 2025 | 679.35 | 682.65 | 660.00 | 662.10 | 662.10 | -2.54% | 686,128 |
| Jul 21, 2025 | 678.10 | 681.60 | 675.00 | 679.35 | 679.35 | -0.36% | 576,701 |
| Jul 18, 2025 | 688.20 | 688.20 | 678.50 | 681.80 | 681.80 | -1.12% | 549,392 |
| Jul 17, 2025 | 694.10 | 695.50 | 687.00 | 689.50 | 688.30 | -0.64% | 774,894 |
| Jul 16, 2025 | 692.00 | 694.95 | 686.00 | 693.95 | 692.74 | 0.39% | 392,874 |
| Jul 15, 2025 | 680.50 | 692.00 | 680.00 | 691.25 | 690.05 | 1.68% | 370,386 |
| Jul 14, 2025 | 682.50 | 683.00 | 673.10 | 679.80 | 678.62 | 0.18% | 1,128,532 |
| Jul 11, 2025 | 685.00 | 687.40 | 674.30 | 678.60 | 677.42 | -1.37% | 851,125 |
| Jul 10, 2025 | 683.00 | 689.20 | 678.00 | 688.00 | 686.80 | 0.74% | 689,947 |
| Jul 9, 2025 | 692.00 | 692.00 | 681.75 | 682.95 | 681.76 | -0.76% | 726,810 |
| Jul 8, 2025 | 680.80 | 690.65 | 679.40 | 688.20 | 687.00 | 0.60% | 966,000 |
| Jul 7, 2025 | 713.15 | 714.70 | 681.25 | 684.10 | 682.91 | -3.65% | 3,277,330 |
| Jul 4, 2025 | 706.95 | 711.00 | 700.80 | 710.05 | 708.81 | 0.44% | 554,527 |
| Jul 3, 2025 | 708.55 | 712.00 | 704.00 | 706.95 | 705.72 | -0.25% | 661,301 |