Jubilant Pharmova Limited (NSE:JUBLPHARMA)
India
· Delayed Price · Currency is INR 1,077.00
+9.50 (0.89%)
At close: Dec 5, 2025
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,067.00 | 1,090.20 | 1,060.00 | 1,077.00 | 1,077.00 | 0.89% | 78,149 |
| Dec 4, 2025 | 1,080.40 | 1,090.00 | 1,058.40 | 1,067.50 | 1,067.50 | -1.20% | 84,437 |
| Dec 3, 2025 | 1,098.40 | 1,104.10 | 1,070.30 | 1,080.50 | 1,080.50 | -1.63% | 54,511 |
| Dec 2, 2025 | 1,108.90 | 1,118.50 | 1,087.00 | 1,098.40 | 1,098.40 | -0.92% | 78,451 |
| Dec 1, 2025 | 1,089.70 | 1,110.70 | 1,089.70 | 1,108.60 | 1,108.60 | 1.73% | 132,425 |
| Nov 28, 2025 | 1,103.00 | 1,103.00 | 1,087.00 | 1,089.70 | 1,089.70 | -1.01% | 68,413 |
| Nov 27, 2025 | 1,105.20 | 1,108.70 | 1,089.90 | 1,100.80 | 1,100.80 | -0.40% | 61,593 |
| Nov 26, 2025 | 1,089.50 | 1,106.40 | 1,081.40 | 1,105.20 | 1,105.20 | 1.60% | 73,140 |
| Nov 25, 2025 | 1,076.00 | 1,095.10 | 1,068.00 | 1,087.80 | 1,087.80 | 1.05% | 170,524 |
| Nov 24, 2025 | 1,059.00 | 1,087.80 | 1,045.50 | 1,076.50 | 1,076.50 | 1.77% | 331,572 |
| Nov 21, 2025 | 1,084.20 | 1,084.20 | 1,051.40 | 1,057.80 | 1,057.80 | -2.06% | 317,453 |
| Nov 20, 2025 | 1,116.90 | 1,116.90 | 1,075.40 | 1,080.10 | 1,080.10 | -2.52% | 222,382 |
| Nov 19, 2025 | 1,142.00 | 1,142.00 | 1,104.20 | 1,108.00 | 1,108.00 | -2.40% | 96,643 |
| Nov 18, 2025 | 1,153.30 | 1,160.80 | 1,126.70 | 1,135.20 | 1,135.20 | -2.05% | 170,310 |
| Nov 17, 2025 | 1,149.00 | 1,162.00 | 1,133.50 | 1,158.90 | 1,158.90 | 2.43% | 174,708 |
| Nov 14, 2025 | 1,126.00 | 1,135.00 | 1,120.10 | 1,131.40 | 1,131.40 | 0.48% | 113,727 |
| Nov 13, 2025 | 1,144.90 | 1,153.00 | 1,122.00 | 1,126.00 | 1,126.00 | -1.21% | 64,598 |
| Nov 12, 2025 | 1,125.00 | 1,156.20 | 1,107.00 | 1,139.80 | 1,139.80 | 1.98% | 136,738 |
| Nov 11, 2025 | 1,141.80 | 1,149.90 | 1,105.50 | 1,117.70 | 1,117.70 | -1.82% | 124,991 |
| Nov 10, 2025 | 1,116.00 | 1,141.50 | 1,115.00 | 1,138.40 | 1,138.40 | 0.99% | 121,981 |
| Nov 7, 2025 | 1,160.90 | 1,162.20 | 1,105.40 | 1,127.20 | 1,127.20 | -2.90% | 131,696 |
| Nov 6, 2025 | 1,169.80 | 1,170.00 | 1,143.20 | 1,160.90 | 1,160.90 | -1.72% | 180,691 |
| Nov 4, 2025 | 1,161.10 | 1,183.00 | 1,156.10 | 1,181.20 | 1,181.20 | 0.97% | 258,055 |
| Nov 3, 2025 | 1,105.00 | 1,179.00 | 1,105.00 | 1,169.80 | 1,169.80 | 6.25% | 851,720 |
| Oct 31, 2025 | 1,115.00 | 1,148.80 | 1,090.00 | 1,101.00 | 1,101.00 | -1.56% | 543,963 |
| Oct 30, 2025 | 1,149.00 | 1,149.00 | 1,115.00 | 1,118.40 | 1,118.40 | -1.62% | 186,135 |
| Oct 29, 2025 | 1,129.70 | 1,141.00 | 1,115.10 | 1,136.80 | 1,136.80 | 1.32% | 104,887 |
| Oct 28, 2025 | 1,130.50 | 1,145.60 | 1,111.90 | 1,122.00 | 1,122.00 | -0.20% | 220,240 |
| Oct 27, 2025 | 1,124.10 | 1,129.60 | 1,111.40 | 1,124.20 | 1,124.20 | 0.50% | 180,800 |
| Oct 24, 2025 | 1,140.00 | 1,140.00 | 1,116.30 | 1,118.60 | 1,118.60 | -0.75% | 165,729 |
| Oct 23, 2025 | 1,151.50 | 1,160.00 | 1,115.00 | 1,127.10 | 1,127.10 | -1.45% | 197,290 |
| Oct 21, 2025 | 1,104.80 | 1,184.80 | 1,102.80 | 1,143.70 | 1,143.70 | 4.32% | 206,607 |
| Oct 20, 2025 | 1,076.20 | 1,101.80 | 1,072.20 | 1,096.30 | 1,096.30 | 1.53% | 146,737 |
| Oct 17, 2025 | 1,076.00 | 1,082.90 | 1,064.70 | 1,079.80 | 1,079.80 | 0.35% | 67,055 |
| Oct 16, 2025 | 1,080.00 | 1,090.10 | 1,066.70 | 1,076.00 | 1,076.00 | -0.02% | 84,787 |
| Oct 15, 2025 | 1,080.40 | 1,090.10 | 1,033.00 | 1,076.20 | 1,076.20 | -0.19% | 444,676 |
| Oct 14, 2025 | 1,099.00 | 1,100.00 | 1,065.60 | 1,078.30 | 1,078.30 | -1.75% | 112,391 |
| Oct 13, 2025 | 1,128.80 | 1,128.80 | 1,095.00 | 1,097.50 | 1,097.50 | -2.38% | 69,575 |
| Oct 10, 2025 | 1,110.80 | 1,141.00 | 1,093.10 | 1,124.20 | 1,124.20 | 2.39% | 178,631 |
| Oct 9, 2025 | 1,085.00 | 1,108.70 | 1,084.10 | 1,098.00 | 1,098.00 | 1.10% | 68,188 |
| Oct 8, 2025 | 1,100.10 | 1,106.40 | 1,081.00 | 1,086.10 | 1,086.10 | -1.10% | 63,453 |
| Oct 7, 2025 | 1,099.90 | 1,113.30 | 1,082.60 | 1,098.20 | 1,098.20 | 0.14% | 67,738 |
| Oct 6, 2025 | 1,111.00 | 1,124.30 | 1,088.10 | 1,096.70 | 1,096.70 | -2.03% | 72,025 |
| Oct 3, 2025 | 1,122.90 | 1,137.00 | 1,111.00 | 1,119.40 | 1,119.40 | 0.58% | 112,179 |
| Oct 1, 2025 | 1,078.90 | 1,116.70 | 1,067.00 | 1,113.00 | 1,113.00 | 3.11% | 116,056 |
| Sep 30, 2025 | 1,076.00 | 1,090.90 | 1,062.40 | 1,079.40 | 1,079.40 | 1.70% | 116,800 |
| Sep 29, 2025 | 1,070.00 | 1,075.00 | 1,047.10 | 1,061.40 | 1,061.40 | 1.77% | 246,634 |
| Sep 26, 2025 | 1,060.90 | 1,063.10 | 1,016.50 | 1,042.90 | 1,042.90 | -2.66% | 325,876 |
| Sep 25, 2025 | 1,066.10 | 1,082.50 | 1,064.20 | 1,071.40 | 1,071.40 | -0.82% | 124,639 |
| Sep 24, 2025 | 1,084.00 | 1,090.70 | 1,069.00 | 1,080.30 | 1,080.30 | -0.41% | 121,051 |