Jubilant Pharmova Limited (BOM:530019)
India · Delayed Price · Currency is INR 923.75
+17.40 (1.92%)
At close: Sep 4, 2026
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 922.30 | 928.35 | 901.20 | 923.75 | 923.75 | 1.92% | 22,780 |
| Sep 3, 2026 | 903.05 | 912.00 | 891.20 | 906.35 | 906.35 | 0.09% | 5,124 |
| Sep 2, 2026 | 910.00 | 910.00 | 895.00 | 905.55 | 905.55 | -0.32% | 5,092 |
| Sep 1, 2026 | 885.00 | 913.00 | 873.20 | 908.45 | 908.45 | 2.95% | 14,805 |
| Aug 31, 2026 | 880.35 | 890.00 | 864.95 | 882.45 | 882.45 | 0.05% | 6,682 |
| Aug 28, 2026 | 880.20 | 894.05 | 871.40 | 882.05 | 882.05 | 0.36% | 8,340 |
| Aug 27, 2026 | 883.30 | 895.00 | 875.30 | 878.85 | 878.85 | -1.00% | 7,258 |
| Aug 26, 2026 | 904.85 | 907.75 | 885.00 | 887.70 | 887.70 | -1.04% | 6,530 |
| Aug 25, 2026 | 903.55 | 922.60 | 894.55 | 897.00 | 897.00 | -0.64% | 17,242 |
| Aug 24, 2026 | 918.70 | 925.95 | 878.45 | 902.80 | 902.80 | 2.69% | 170,054 |
| Aug 21, 2026 | 874.95 | 890.00 | 867.25 | 879.15 | 879.15 | 0.64% | 11,654 |
| Aug 20, 2026 | 868.60 | 885.95 | 864.65 | 873.60 | 873.60 | 0.58% | 11,504 |
| Aug 19, 2026 | 864.40 | 875.70 | 853.45 | 868.60 | 868.60 | 0.38% | 25,577 |
| Aug 18, 2026 | 869.80 | 873.25 | 862.00 | 865.30 | 865.30 | -0.09% | 12,089 |
| Aug 17, 2026 | 869.40 | 878.80 | 847.75 | 866.05 | 866.05 | 0.19% | 23,711 |
| Aug 14, 2026 | 890.15 | 893.45 | 860.10 | 864.45 | 864.45 | -2.55% | 9,602 |
| Aug 13, 2026 | 888.00 | 905.90 | 872.65 | 887.10 | 887.10 | -0.47% | 17,453 |
| Aug 12, 2026 | 968.00 | 968.00 | 880.10 | 891.30 | 891.30 | -7.42% | 28,667 |
| Aug 11, 2026 | 934.95 | 988.90 | 911.00 | 962.70 | 962.70 | 0.10% | 39,806 |
| Aug 10, 2026 | 930.95 | 970.00 | 930.95 | 961.70 | 961.70 | 3.21% | 22,357 |
| Aug 7, 2026 | 924.00 | 942.90 | 913.00 | 931.75 | 931.75 | 0.73% | 10,233 |
| Aug 6, 2026 | 922.10 | 938.30 | 918.65 | 925.00 | 925.00 | 0.22% | 15,039 |
| Aug 5, 2026 | 933.85 | 938.35 | 907.50 | 922.95 | 922.95 | -1.11% | 13,387 |
| Aug 4, 2026 | 946.95 | 946.95 | 927.00 | 933.35 | 933.35 | 0.27% | 3,627 |
| Aug 3, 2026 | 950.00 | 950.00 | 926.05 | 930.85 | 930.85 | -0.42% | 12,932 |
| Jul 31, 2026 | 957.75 | 959.35 | 932.10 | 934.80 | 934.80 | -2.75% | 11,296 |
| Jul 30, 2026 | 970.75 | 977.80 | 957.60 | 961.20 | 961.20 | -1.71% | 6,229 |
| Jul 29, 2026 | 964.05 | 989.95 | 964.05 | 977.90 | 977.90 | 1.37% | 10,323 |
| Jul 28, 2026 | 978.40 | 981.40 | 958.50 | 964.70 | 964.70 | -1.39% | 9,485 |
| Jul 27, 2026 | 978.40 | 994.05 | 973.40 | 978.25 | 978.25 | 1.69% | 6,145 |
| Jul 24, 2026 | 958.75 | 970.00 | 950.10 | 962.00 | 962.00 | -0.40% | 6,950 |
| Jul 23, 2026 | 990.15 | 993.00 | 967.45 | 970.85 | 965.85 | -2.24% | 4,974 |
| Jul 22, 2026 | 1,014.95 | 1,014.95 | 973.60 | 993.10 | 987.99 | -0.24% | 8,278 |
| Jul 21, 2026 | 1,024.00 | 1,024.00 | 987.95 | 995.45 | 990.32 | -2.78% | 4,757 |
| Jul 20, 2026 | 1,019.80 | 1,028.80 | 1,013.00 | 1,023.95 | 1,018.68 | 0.17% | 4,307 |
| Jul 17, 2026 | 1,020.10 | 1,026.25 | 1,006.00 | 1,022.25 | 1,016.99 | 0.21% | 3,934 |
| Jul 16, 2026 | 1,035.00 | 1,039.00 | 1,013.00 | 1,020.10 | 1,014.85 | -0.71% | 12,604 |
| Jul 15, 2026 | 980.00 | 1,041.00 | 976.50 | 1,027.40 | 1,022.11 | 5.49% | 29,743 |
| Jul 14, 2026 | 971.00 | 981.60 | 968.40 | 973.95 | 968.93 | 0.01% | 4,299 |
| Jul 13, 2026 | 961.00 | 977.15 | 961.00 | 973.85 | 968.83 | 1.35% | 7,193 |
| Jul 10, 2026 | 980.15 | 985.50 | 954.95 | 960.90 | 955.95 | -0.76% | 28,886 |
| Jul 9, 2026 | 970.90 | 987.00 | 963.50 | 968.30 | 963.31 | -0.27% | 11,114 |
| Jul 8, 2026 | 974.95 | 990.00 | 963.25 | 970.90 | 965.90 | -0.42% | 2,678 |
| Jul 7, 2026 | 989.95 | 995.00 | 973.50 | 975.00 | 969.98 | -1.10% | 9,633 |
| Jul 6, 2026 | 984.70 | 988.15 | 961.45 | 985.85 | 980.77 | 1.77% | 4,346 |
| Jul 3, 2026 | 977.00 | 978.50 | 964.90 | 968.75 | 963.76 | -0.40% | 11,385 |
| Jul 2, 2026 | 973.50 | 983.90 | 970.00 | 972.65 | 967.64 | -0.09% | 868 |
| Jul 1, 2026 | 976.50 | 999.95 | 962.20 | 973.50 | 968.49 | 0.18% | 3,797 |
| Jun 30, 2026 | 952.80 | 975.20 | 951.50 | 971.75 | 966.75 | 2.00% | 3,953 |
| Jun 29, 2026 | 976.75 | 981.55 | 950.20 | 952.70 | 947.79 | -1.18% | 4,464 |