Jubilant Pharmova Limited (BOM:530019)
India · Delayed Price · Currency is INR 1,069.20
-9.25 (-0.86%)
At close: Dec 4, 2025
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,070.75 | 1,087.00 | 1,059.15 | 1,076.40 | 1,076.40 | 0.67% | 5,408 |
| Dec 4, 2025 | 1,079.45 | 1,088.65 | 1,060.00 | 1,069.20 | 1,069.20 | -0.86% | 2,824 |
| Dec 3, 2025 | 1,091.15 | 1,098.20 | 1,071.40 | 1,078.45 | 1,078.45 | -1.55% | 2,061 |
| Dec 2, 2025 | 1,092.15 | 1,119.25 | 1,092.15 | 1,095.45 | 1,095.45 | -1.03% | 2,734 |
| Dec 1, 2025 | 1,086.15 | 1,110.45 | 1,086.15 | 1,106.85 | 1,106.85 | 1.40% | 14,862 |
| Nov 28, 2025 | 1,101.05 | 1,102.00 | 1,086.40 | 1,091.55 | 1,091.55 | -0.86% | 16,620 |
| Nov 27, 2025 | 1,105.15 | 1,107.35 | 1,091.00 | 1,101.05 | 1,101.05 | -0.37% | 866 |
| Nov 26, 2025 | 1,087.00 | 1,106.30 | 1,082.40 | 1,105.15 | 1,105.15 | 1.67% | 3,044 |
| Nov 25, 2025 | 1,079.65 | 1,094.00 | 1,070.00 | 1,086.95 | 1,086.95 | 1.06% | 4,210 |
| Nov 24, 2025 | 1,054.60 | 1,085.70 | 1,047.75 | 1,075.55 | 1,075.55 | 2.02% | 2,682 |
| Nov 21, 2025 | 1,080.15 | 1,080.90 | 1,050.25 | 1,054.30 | 1,054.30 | -2.39% | 13,008 |
| Nov 20, 2025 | 1,113.85 | 1,114.65 | 1,076.45 | 1,080.15 | 1,080.15 | -2.51% | 5,869 |
| Nov 19, 2025 | 1,126.95 | 1,134.50 | 1,105.75 | 1,107.95 | 1,107.95 | -2.52% | 6,675 |
| Nov 18, 2025 | 1,174.90 | 1,174.90 | 1,127.00 | 1,136.65 | 1,136.65 | -1.91% | 2,838 |
| Nov 17, 2025 | 1,151.55 | 1,161.00 | 1,133.10 | 1,158.75 | 1,158.75 | 2.64% | 4,515 |
| Nov 14, 2025 | 1,121.90 | 1,136.25 | 1,120.65 | 1,128.95 | 1,128.95 | 0.28% | 2,756 |
| Nov 13, 2025 | 1,142.00 | 1,151.80 | 1,122.00 | 1,125.85 | 1,125.85 | -1.38% | 7,241 |
| Nov 12, 2025 | 1,109.40 | 1,152.95 | 1,109.40 | 1,141.65 | 1,141.65 | 2.28% | 5,017 |
| Nov 11, 2025 | 1,139.20 | 1,148.70 | 1,106.00 | 1,116.25 | 1,116.25 | -1.89% | 4,722 |
| Nov 10, 2025 | 1,119.95 | 1,140.70 | 1,119.65 | 1,137.70 | 1,137.70 | 1.33% | 3,803 |
| Nov 7, 2025 | 1,161.35 | 1,161.40 | 1,112.90 | 1,122.75 | 1,122.75 | -3.32% | 12,596 |
| Nov 6, 2025 | 1,157.70 | 1,169.95 | 1,144.50 | 1,161.35 | 1,161.35 | -1.68% | 16,163 |
| Nov 4, 2025 | 1,159.40 | 1,183.90 | 1,156.50 | 1,181.25 | 1,181.25 | 1.04% | 9,319 |
| 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 |