Jubilant Pharmova Limited (BOM:530019)
India · Delayed Price · Currency is INR 1,074.75
+27.85 (2.66%)
At close: Dec 31, 2025
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,053.75 | 1,100.00 | 1,053.75 | 1,086.85 | 1,086.85 | 3.18% | 7,876 |
| Dec 18, 2025 | 1,049.00 | 1,059.30 | 1,027.05 | 1,053.40 | 1,053.40 | 0.58% | 10,603 |
| Dec 17, 2025 | 1,050.40 | 1,064.75 | 1,042.40 | 1,047.30 | 1,047.30 | -1.38% | 6,283 |
| Dec 16, 2025 | 1,076.15 | 1,078.00 | 1,060.00 | 1,061.95 | 1,061.95 | -2.34% | 4,558 |
| Dec 15, 2025 | 1,076.30 | 1,087.90 | 1,075.00 | 1,087.40 | 1,087.40 | 0.23% | 1,240 |
| Dec 12, 2025 | 1,091.35 | 1,093.85 | 1,077.00 | 1,084.90 | 1,084.90 | -0.74% | 7,088 |
| Dec 11, 2025 | 1,060.30 | 1,095.50 | 1,053.40 | 1,092.95 | 1,092.95 | 3.13% | 8,097 |
| Dec 10, 2025 | 1,045.25 | 1,079.90 | 1,045.25 | 1,059.80 | 1,059.80 | 0.05% | 6,611 |
| Dec 9, 2025 | 1,034.30 | 1,068.70 | 1,011.05 | 1,059.30 | 1,059.30 | 2.02% | 5,337 |
| Dec 8, 2025 | 1,089.85 | 1,089.85 | 1,029.20 | 1,038.30 | 1,038.30 | -3.54% | 8,772 |
| 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 |