Jubilant Pharmova Limited (BOM:530019)
India · Delayed Price · Currency is INR 985.25
-21.85 (-2.17%)
At close: May 26, 2026
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 986.25 | 993.20 | 976.60 | 991.25 | 991.25 | 0.61% | 3,902 |
| May 26, 2026 | 996.50 | 996.50 | 983.40 | 985.25 | 985.25 | -2.17% | 5,914 |
| May 25, 2026 | 1,010.50 | 1,015.00 | 957.00 | 1,007.10 | 1,007.10 | 0.13% | 11,957 |
| May 22, 2026 | 1,019.95 | 1,025.00 | 989.60 | 1,005.75 | 1,005.75 | -0.54% | 17,761 |
| May 21, 2026 | 1,028.85 | 1,028.85 | 999.35 | 1,011.25 | 1,011.25 | -0.19% | 6,404 |
| May 20, 2026 | 1,011.05 | 1,020.00 | 1,000.50 | 1,013.15 | 1,013.15 | 0.18% | 4,392 |
| May 19, 2026 | 1,003.35 | 1,027.10 | 997.80 | 1,011.30 | 1,011.30 | 0.01% | 11,651 |
| May 18, 2026 | 973.35 | 1,015.70 | 973.35 | 1,011.20 | 1,011.20 | 2.53% | 5,358 |
| May 15, 2026 | 995.80 | 1,012.65 | 982.20 | 986.25 | 986.25 | -1.82% | 5,023 |
| May 14, 2026 | 999.90 | 1,018.50 | 993.00 | 1,004.50 | 1,004.50 | 0.92% | 3,660 |
| May 13, 2026 | 985.45 | 1,006.00 | 972.25 | 995.35 | 995.35 | 0.33% | 9,865 |
| May 12, 2026 | 996.05 | 1,005.05 | 976.10 | 992.10 | 992.10 | -0.48% | 8,388 |
| May 11, 2026 | 1,015.35 | 1,030.95 | 994.95 | 996.85 | 996.85 | -1.16% | 16,622 |
| May 8, 2026 | 970.60 | 1,019.00 | 970.60 | 1,008.60 | 1,008.60 | 2.79% | 12,177 |
| May 7, 2026 | 962.10 | 983.00 | 952.40 | 981.25 | 981.25 | 2.73% | 3,949 |
| May 6, 2026 | 943.80 | 964.80 | 938.15 | 955.15 | 955.15 | 1.77% | 3,336 |
| May 5, 2026 | 937.90 | 943.90 | 927.60 | 938.50 | 938.50 | 0.87% | 1,244 |
| May 4, 2026 | 923.40 | 943.75 | 921.00 | 930.40 | 930.40 | 0.39% | 4,660 |
| Apr 30, 2026 | 926.20 | 934.75 | 921.40 | 926.75 | 926.75 | 0.01% | 2,088 |
| Apr 29, 2026 | 945.20 | 945.20 | 916.00 | 926.65 | 926.65 | -1.52% | 3,931 |
| Apr 28, 2026 | 953.15 | 953.15 | 925.00 | 940.95 | 940.95 | -1.45% | 5,142 |
| Apr 27, 2026 | 964.80 | 964.80 | 941.55 | 954.80 | 954.80 | 1.10% | 4,882 |
| Apr 24, 2026 | 943.95 | 956.70 | 935.15 | 944.45 | 944.45 | -0.20% | 11,898 |
| Apr 23, 2026 | 924.80 | 953.50 | 924.80 | 946.30 | 946.30 | 2.12% | 10,249 |
| Apr 22, 2026 | 903.00 | 933.00 | 903.00 | 926.65 | 926.65 | 2.13% | 7,824 |
| Apr 21, 2026 | 904.95 | 923.45 | 903.55 | 907.30 | 907.30 | 0.32% | 3,137 |
| Apr 20, 2026 | 921.00 | 921.00 | 899.05 | 904.40 | 904.40 | -0.79% | 3,631 |
| Apr 17, 2026 | 918.25 | 918.25 | 905.30 | 911.60 | 911.60 | 0.72% | 1,303 |
| Apr 16, 2026 | 910.50 | 915.00 | 893.45 | 905.05 | 905.05 | -0.07% | 4,247 |
| Apr 15, 2026 | 918.60 | 918.60 | 899.00 | 905.65 | 905.65 | 1.51% | 2,483 |
| Apr 13, 2026 | 860.65 | 900.35 | 860.65 | 892.20 | 892.20 | 0.05% | 8,319 |
| Apr 10, 2026 | 877.45 | 903.05 | 877.05 | 891.75 | 891.75 | 1.46% | 4,693 |
| Apr 9, 2026 | 855.30 | 889.25 | 851.70 | 878.95 | 878.95 | 0.14% | 32,662 |
| Apr 8, 2026 | 884.95 | 896.00 | 864.00 | 877.70 | 877.70 | 0.93% | 13,980 |
| Apr 7, 2026 | 855.00 | 891.15 | 853.95 | 869.60 | 869.60 | 1.71% | 23,383 |
| Apr 6, 2026 | 841.70 | 856.00 | 823.25 | 855.00 | 855.00 | 1.82% | 7,863 |
| Apr 2, 2026 | 820.00 | 842.75 | 800.00 | 839.75 | 839.75 | 2.85% | 5,011 |
| Apr 1, 2026 | 864.00 | 864.00 | 810.00 | 816.45 | 816.45 | - | 7,237 |
| Mar 30, 2026 | 827.90 | 839.65 | 801.95 | 816.45 | 816.45 | -3.29% | 21,419 |
| Mar 27, 2026 | 851.25 | 867.85 | 820.50 | 844.25 | 844.25 | -2.38% | 19,656 |
| Mar 25, 2026 | 872.25 | 886.50 | 854.35 | 864.85 | 864.85 | 0.67% | 5,036 |
| Mar 24, 2026 | 823.15 | 881.30 | 816.80 | 859.10 | 859.10 | 5.51% | 8,971 |
| Mar 23, 2026 | 815.30 | 824.00 | 803.80 | 814.20 | 814.20 | -2.12% | 10,604 |
| Mar 20, 2026 | 850.40 | 854.80 | 827.80 | 831.80 | 831.80 | -2.19% | 3,295 |
| Mar 19, 2026 | 846.00 | 861.25 | 836.75 | 850.45 | 850.45 | -0.73% | 11,657 |
| Mar 18, 2026 | 836.00 | 861.00 | 836.00 | 856.70 | 856.70 | 2.45% | 2,967 |
| Mar 17, 2026 | 825.35 | 846.55 | 825.35 | 836.25 | 836.25 | -0.48% | 5,760 |
| Mar 16, 2026 | 835.00 | 844.55 | 816.90 | 840.25 | 840.25 | -0.08% | 3,106 |
| Mar 13, 2026 | 827.05 | 851.00 | 800.00 | 840.90 | 840.90 | 1.25% | 17,357 |
| Mar 12, 2026 | 809.75 | 834.85 | 788.55 | 830.55 | 830.55 | 2.68% | 11,493 |