Jubilant Pharmova Limited (BOM:530019)
India · Delayed Price · Currency is INR 1,107.65
+3.50 (0.32%)
At close: Aug 7, 2025
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,117.95 | 1,138.30 | 1,103.05 | 1,122.95 | 1,118.17 | 0.37% | 6,701 |
| Jun 17, 2025 | 1,128.00 | 1,143.70 | 1,116.35 | 1,118.80 | 1,114.04 | -0.64% | 7,382 |
| Jun 16, 2025 | 1,078.05 | 1,141.00 | 1,078.05 | 1,125.95 | 1,121.16 | 2.91% | 18,260 |
| Jun 13, 2025 | 1,069.95 | 1,170.00 | 1,060.50 | 1,094.15 | 1,089.49 | -2.78% | 150,893 |
| Jun 12, 2025 | 1,147.05 | 1,151.70 | 1,114.20 | 1,125.40 | 1,120.61 | -1.70% | 3,418 |
| Jun 11, 2025 | 1,140.00 | 1,161.85 | 1,134.10 | 1,144.90 | 1,140.03 | -0.01% | 3,807 |
| Jun 10, 2025 | 1,143.40 | 1,155.10 | 1,132.45 | 1,145.05 | 1,140.18 | 0.15% | 5,632 |
| Jun 9, 2025 | 1,148.95 | 1,153.55 | 1,132.50 | 1,143.35 | 1,138.48 | 0.33% | 3,438 |
| Jun 6, 2025 | 1,142.00 | 1,149.90 | 1,134.25 | 1,139.60 | 1,134.75 | -0.13% | 2,439 |
| Jun 5, 2025 | 1,187.30 | 1,187.30 | 1,138.20 | 1,141.10 | 1,136.24 | -1.47% | 8,253 |
| Jun 4, 2025 | 1,172.95 | 1,172.95 | 1,152.40 | 1,158.15 | 1,153.22 | -1.14% | 3,844 |
| Jun 3, 2025 | 1,166.95 | 1,185.70 | 1,125.80 | 1,171.50 | 1,166.51 | 0.16% | 19,274 |
| Jun 2, 2025 | 1,179.45 | 1,191.25 | 1,148.25 | 1,169.60 | 1,164.62 | -0.23% | 15,899 |
| May 30, 2025 | 1,140.05 | 1,175.90 | 1,140.05 | 1,172.35 | 1,167.36 | 1.48% | 13,145 |