Jubilant Pharmova Limited (BOM:530019)
India · Delayed Price · Currency is INR 837.15
+3.90 (0.47%)
At close: Mar 5, 2026
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 848.10 | 848.10 | 825.00 | 833.25 | 833.25 | -1.83% | 2,396 |
| Mar 2, 2026 | 820.05 | 853.75 | 820.05 | 848.80 | 848.80 | -2.03% | 10,044 |
| Feb 27, 2026 | 881.85 | 884.20 | 861.60 | 866.35 | 866.35 | -1.76% | 2,103 |
| Feb 26, 2026 | 915.00 | 915.00 | 879.40 | 881.85 | 881.85 | -1.23% | 1,899 |
| Feb 25, 2026 | 878.10 | 909.00 | 874.65 | 892.80 | 892.80 | 1.68% | 7,615 |
| Feb 24, 2026 | 892.20 | 892.25 | 867.90 | 878.05 | 878.05 | -2.54% | 5,300 |
| Feb 23, 2026 | 885.35 | 909.00 | 874.45 | 900.95 | 900.95 | 3.71% | 3,569 |
| Feb 20, 2026 | 871.70 | 875.90 | 847.40 | 868.75 | 868.75 | 0.28% | 3,968 |
| Feb 19, 2026 | 891.00 | 894.20 | 863.05 | 866.35 | 866.35 | -2.67% | 8,188 |
| Feb 18, 2026 | 898.90 | 909.00 | 887.70 | 890.10 | 890.10 | -0.90% | 2,842 |
| Feb 17, 2026 | 891.95 | 909.00 | 891.95 | 898.20 | 898.20 | 0.21% | 5,703 |
| Feb 16, 2026 | 912.65 | 913.00 | 888.30 | 896.30 | 896.30 | -1.80% | 3,394 |
| Feb 13, 2026 | 930.05 | 935.00 | 910.00 | 912.70 | 912.70 | -3.39% | 5,408 |
| Feb 12, 2026 | 931.45 | 949.00 | 916.00 | 944.75 | 944.75 | 0.62% | 6,975 |
| Feb 11, 2026 | 936.00 | 944.05 | 921.60 | 938.90 | 938.90 | 0.32% | 5,502 |
| Feb 10, 2026 | 946.05 | 950.05 | 933.00 | 935.95 | 935.95 | -0.74% | 10,945 |
| Feb 9, 2026 | 914.80 | 950.05 | 893.00 | 942.90 | 942.90 | 0.97% | 17,288 |
| Feb 6, 2026 | 965.00 | 975.00 | 928.20 | 933.80 | 933.80 | -4.18% | 13,828 |
| Feb 5, 2026 | 979.25 | 979.25 | 957.15 | 974.50 | 974.50 | 0.43% | 2,490 |
| Feb 4, 2026 | 980.90 | 990.95 | 965.75 | 970.30 | 970.30 | -1.83% | 3,015 |
| Feb 3, 2026 | 987.60 | 998.75 | 967.00 | 988.40 | 988.40 | 3.23% | 5,769 |
| Feb 2, 2026 | 965.25 | 965.25 | 930.70 | 957.45 | 957.45 | -0.82% | 2,294 |
| Feb 1, 2026 | 980.90 | 981.30 | 952.95 | 965.35 | 965.35 | -1.58% | 9,216 |
| Jan 30, 2026 | 938.05 | 990.10 | 932.25 | 980.80 | 980.80 | 4.75% | 4,357 |
| Jan 29, 2026 | 961.80 | 961.80 | 932.00 | 936.30 | 936.30 | -2.57% | 3,938 |
| Jan 28, 2026 | 939.75 | 968.90 | 938.05 | 960.95 | 960.95 | 2.26% | 4,276 |
| Jan 27, 2026 | 950.00 | 952.90 | 930.35 | 939.75 | 939.75 | -1.56% | 7,647 |
| Jan 23, 2026 | 965.10 | 968.90 | 927.00 | 954.65 | 954.65 | -1.40% | 22,046 |
| Jan 22, 2026 | 948.80 | 973.60 | 948.80 | 968.25 | 968.25 | 2.11% | 7,582 |
| Jan 21, 2026 | 933.45 | 960.05 | 933.00 | 948.25 | 948.25 | -0.21% | 7,202 |
| Jan 20, 2026 | 990.40 | 995.80 | 945.00 | 950.25 | 950.25 | -4.36% | 7,060 |
| Jan 19, 2026 | 1,005.00 | 1,027.50 | 983.00 | 993.60 | 993.60 | -5.07% | 40,205 |
| Jan 16, 2026 | 1,065.45 | 1,065.55 | 1,041.00 | 1,046.65 | 1,046.65 | -1.77% | 3,198 |
| Jan 14, 2026 | 1,029.70 | 1,072.75 | 1,029.70 | 1,065.55 | 1,065.55 | 2.44% | 1,657 |
| Jan 13, 2026 | 1,049.95 | 1,050.10 | 1,033.65 | 1,040.20 | 1,040.20 | -0.96% | 2,012 |
| Jan 12, 2026 | 1,050.10 | 1,062.95 | 1,019.00 | 1,050.25 | 1,050.25 | -1.15% | 3,842 |
| Jan 9, 2026 | 1,076.40 | 1,086.95 | 1,046.90 | 1,062.45 | 1,062.45 | -1.02% | 3,470 |
| Jan 8, 2026 | 1,071.75 | 1,086.45 | 1,069.70 | 1,073.45 | 1,073.45 | -0.49% | 9,515 |
| Jan 7, 2026 | 1,069.05 | 1,106.90 | 1,068.80 | 1,078.75 | 1,078.75 | -0.19% | 6,821 |
| Jan 6, 2026 | 1,071.55 | 1,094.50 | 1,067.00 | 1,080.80 | 1,080.80 | 0.99% | 3,669 |
| Jan 5, 2026 | 1,051.30 | 1,073.55 | 1,051.30 | 1,070.20 | 1,070.20 | 1.34% | 11,010 |
| Jan 2, 2026 | 1,061.80 | 1,069.90 | 1,048.00 | 1,056.10 | 1,056.10 | 0.02% | 2,072 |
| Jan 1, 2026 | 1,065.15 | 1,082.00 | 1,050.00 | 1,055.90 | 1,055.90 | -1.75% | 9,580 |
| Dec 31, 2025 | 1,044.10 | 1,079.05 | 1,037.70 | 1,074.75 | 1,074.75 | 2.66% | 15,675 |
| Dec 30, 2025 | 1,049.50 | 1,068.20 | 1,029.50 | 1,046.90 | 1,046.90 | -0.24% | 3,094 |
| Dec 29, 2025 | 1,065.85 | 1,071.15 | 1,044.25 | 1,049.40 | 1,049.40 | -2.32% | 9,385 |
| Dec 26, 2025 | 1,061.25 | 1,076.95 | 1,061.25 | 1,074.30 | 1,074.30 | 0.66% | 7,215 |
| Dec 24, 2025 | 1,079.70 | 1,085.00 | 1,061.10 | 1,067.25 | 1,067.25 | -1.15% | 2,851 |
| Dec 23, 2025 | 1,070.05 | 1,086.90 | 1,070.05 | 1,079.70 | 1,079.70 | -0.16% | 3,191 |
| Dec 22, 2025 | 1,074.95 | 1,093.00 | 1,071.00 | 1,081.40 | 1,081.40 | -0.50% | 3,239 |