Jubilant Pharmova Limited (BOM:530019)
India · Delayed Price · Currency is INR 1,039.30
-2.35 (-0.23%)
At close: Aug 28, 2025
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,203.45 | 1,203.55 | 1,184.45 | 1,194.55 | 1,189.47 | -0.74% | 8,481 |
| Jul 15, 2025 | 1,194.05 | 1,206.95 | 1,194.05 | 1,203.45 | 1,198.33 | 0.82% | 5,528 |
| Jul 14, 2025 | 1,164.45 | 1,200.35 | 1,160.20 | 1,193.65 | 1,188.57 | 2.27% | 10,754 |
| Jul 11, 2025 | 1,150.05 | 1,183.10 | 1,150.05 | 1,167.15 | 1,162.18 | -0.29% | 2,441 |
| Jul 10, 2025 | 1,148.95 | 1,175.50 | 1,148.95 | 1,170.50 | 1,165.52 | 1.89% | 4,432 |
| Jul 9, 2025 | 1,167.80 | 1,175.70 | 1,146.00 | 1,148.75 | 1,143.86 | -1.49% | 9,147 |
| Jul 8, 2025 | 1,195.40 | 1,205.55 | 1,145.00 | 1,166.15 | 1,161.19 | -2.81% | 14,767 |
| Jul 7, 2025 | 1,178.45 | 1,232.85 | 1,178.45 | 1,199.85 | 1,194.74 | 0.28% | 14,889 |
| Jul 4, 2025 | 1,194.15 | 1,202.65 | 1,188.35 | 1,196.50 | 1,191.41 | -0.45% | 8,117 |
| Jul 3, 2025 | 1,207.45 | 1,209.20 | 1,194.40 | 1,201.95 | 1,196.84 | 0.34% | 6,686 |
| Jul 2, 2025 | 1,196.05 | 1,206.10 | 1,190.20 | 1,197.85 | 1,192.75 | 0.02% | 2,914 |
| Jul 1, 2025 | 1,209.20 | 1,214.45 | 1,192.25 | 1,197.60 | 1,192.50 | -0.96% | 6,287 |
| Jun 30, 2025 | 1,185.00 | 1,221.00 | 1,176.15 | 1,209.20 | 1,204.05 | 3.02% | 12,368 |
| Jun 27, 2025 | 1,193.95 | 1,204.30 | 1,168.45 | 1,173.70 | 1,168.71 | -0.44% | 9,337 |
| Jun 26, 2025 | 1,180.05 | 1,198.00 | 1,170.00 | 1,178.85 | 1,173.83 | -0.41% | 13,669 |
| Jun 25, 2025 | 1,120.75 | 1,190.00 | 1,116.95 | 1,183.75 | 1,178.71 | 5.66% | 35,765 |
| Jun 24, 2025 | 1,123.10 | 1,132.10 | 1,113.00 | 1,120.30 | 1,115.53 | -0.12% | 7,073 |
| Jun 23, 2025 | 1,090.90 | 1,130.30 | 1,090.90 | 1,121.65 | 1,116.88 | 1.18% | 12,077 |
| Jun 20, 2025 | 1,120.75 | 1,170.00 | 1,101.00 | 1,108.60 | 1,103.88 | -1.60% | 32,075 |
| Jun 19, 2025 | 1,113.05 | 1,147.70 | 1,113.05 | 1,126.60 | 1,121.81 | 0.33% | 14,402 |