Jubilant Pharmova Limited (BOM:530019)
India · Delayed Price · Currency is INR 1,097.55
-22.05 (-1.97%)
At close: Oct 31, 2025
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,108.10 | 1,178.90 | 1,108.05 | 1,169.10 | 1,169.10 | 6.52% | 16,381 |
| Oct 31, 2025 | 1,117.00 | 1,130.00 | 1,088.75 | 1,097.55 | 1,097.55 | -1.97% | 26,928 |
| Oct 30, 2025 | 1,140.10 | 1,141.10 | 1,116.05 | 1,119.60 | 1,119.60 | -1.47% | 8,707 |
| Oct 29, 2025 | 1,119.00 | 1,138.90 | 1,117.30 | 1,136.25 | 1,136.25 | 1.47% | 3,694 |
| Oct 28, 2025 | 1,128.85 | 1,145.00 | 1,111.35 | 1,119.80 | 1,119.80 | -0.30% | 5,665 |
| Oct 27, 2025 | 1,128.85 | 1,128.85 | 1,114.15 | 1,123.15 | 1,123.15 | 0.44% | 2,591 |
| Oct 24, 2025 | 1,110.05 | 1,137.15 | 1,110.05 | 1,118.20 | 1,118.20 | -0.74% | 4,122 |
| Oct 23, 2025 | 1,159.80 | 1,159.80 | 1,115.25 | 1,126.55 | 1,126.55 | -1.57% | 16,361 |
| Oct 21, 2025 | 1,106.25 | 1,182.85 | 1,102.35 | 1,144.50 | 1,144.50 | 4.07% | 29,031 |
| Oct 20, 2025 | 1,078.90 | 1,101.65 | 1,072.70 | 1,099.70 | 1,099.70 | 1.93% | 4,132 |
| Oct 17, 2025 | 1,073.10 | 1,081.95 | 1,065.00 | 1,078.90 | 1,078.90 | 0.62% | 2,730 |
| Oct 16, 2025 | 1,075.15 | 1,086.80 | 1,066.50 | 1,072.30 | 1,072.30 | -0.26% | 1,841 |
| Oct 15, 2025 | 1,074.65 | 1,089.00 | 1,033.75 | 1,075.10 | 1,075.10 | -0.27% | 8,836 |
| Oct 14, 2025 | 1,098.00 | 1,098.25 | 1,065.00 | 1,078.00 | 1,078.00 | -1.73% | 4,994 |
| Oct 13, 2025 | 1,125.05 | 1,125.10 | 1,094.75 | 1,096.95 | 1,096.95 | -2.04% | 2,069 |
| Oct 10, 2025 | 1,099.15 | 1,136.90 | 1,093.00 | 1,119.85 | 1,119.85 | 2.20% | 6,443 |
| Oct 9, 2025 | 1,082.05 | 1,105.65 | 1,082.05 | 1,095.70 | 1,095.70 | 0.87% | 4,636 |
| Oct 8, 2025 | 1,100.00 | 1,105.00 | 1,081.00 | 1,086.25 | 1,086.25 | -1.03% | 2,725 |
| Oct 7, 2025 | 1,095.15 | 1,112.60 | 1,084.35 | 1,097.60 | 1,097.60 | -0.19% | 7,161 |
| Oct 6, 2025 | 1,120.00 | 1,124.00 | 1,094.40 | 1,099.70 | 1,099.70 | -1.81% | 7,676 |
| Oct 3, 2025 | 1,135.50 | 1,135.80 | 1,112.00 | 1,120.00 | 1,120.00 | 0.60% | 10,223 |
| Oct 1, 2025 | 1,078.45 | 1,115.00 | 1,067.25 | 1,113.35 | 1,113.35 | 3.23% | 2,994 |
| Sep 30, 2025 | 1,072.00 | 1,089.90 | 1,063.15 | 1,078.55 | 1,078.55 | 1.61% | 8,912 |
| Sep 29, 2025 | 1,094.90 | 1,094.90 | 1,046.95 | 1,061.50 | 1,061.50 | 1.66% | 19,402 |
| Sep 26, 2025 | 1,060.10 | 1,062.90 | 1,016.10 | 1,044.20 | 1,044.20 | -2.58% | 21,880 |
| Sep 25, 2025 | 1,075.95 | 1,081.20 | 1,065.00 | 1,071.80 | 1,071.80 | -0.41% | 3,212 |
| Sep 24, 2025 | 1,076.10 | 1,087.40 | 1,070.00 | 1,076.25 | 1,076.25 | -0.71% | 1,963 |
| Sep 23, 2025 | 1,080.15 | 1,104.95 | 1,075.00 | 1,084.00 | 1,084.00 | -0.74% | 6,463 |
| Sep 22, 2025 | 1,128.00 | 1,128.05 | 1,080.20 | 1,092.10 | 1,092.10 | -1.03% | 12,339 |
| Sep 19, 2025 | 1,111.00 | 1,117.40 | 1,084.05 | 1,103.45 | 1,103.45 | -1.03% | 6,641 |
| Sep 18, 2025 | 1,120.10 | 1,124.95 | 1,094.00 | 1,114.90 | 1,114.90 | 0.49% | 3,197 |
| Sep 17, 2025 | 1,120.85 | 1,121.85 | 1,091.00 | 1,109.45 | 1,109.45 | -0.87% | 4,248 |
| Sep 16, 2025 | 1,147.40 | 1,147.40 | 1,109.80 | 1,119.20 | 1,119.20 | -0.17% | 3,972 |
| Sep 15, 2025 | 1,107.05 | 1,128.65 | 1,107.05 | 1,121.10 | 1,121.10 | -0.14% | 7,750 |
| Sep 12, 2025 | 1,125.15 | 1,128.05 | 1,108.45 | 1,122.70 | 1,122.70 | -0.22% | 8,324 |
| Sep 11, 2025 | 1,147.95 | 1,148.00 | 1,121.25 | 1,125.15 | 1,125.15 | -1.20% | 1,876 |
| Sep 10, 2025 | 1,109.00 | 1,141.95 | 1,109.00 | 1,138.80 | 1,138.80 | 2.59% | 10,376 |
| Sep 9, 2025 | 1,097.75 | 1,113.95 | 1,088.35 | 1,110.05 | 1,110.05 | 0.38% | 5,198 |
| Sep 8, 2025 | 1,069.70 | 1,145.30 | 1,069.70 | 1,105.90 | 1,105.90 | 3.38% | 34,645 |
| Sep 5, 2025 | 1,065.00 | 1,073.45 | 1,053.30 | 1,069.70 | 1,069.70 | 0.47% | 4,501 |
| Sep 4, 2025 | 1,057.00 | 1,076.45 | 1,041.70 | 1,064.70 | 1,064.70 | 1.12% | 4,695 |
| Sep 3, 2025 | 1,039.75 | 1,066.65 | 1,032.00 | 1,052.90 | 1,052.90 | 1.33% | 8,187 |
| Sep 2, 2025 | 1,039.55 | 1,053.55 | 1,034.00 | 1,039.05 | 1,039.05 | -0.04% | 3,013 |
| Sep 1, 2025 | 1,069.35 | 1,069.35 | 1,017.65 | 1,039.50 | 1,039.50 | 1.97% | 9,158 |
| 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 |