Jubilant FoodWorks Limited (BOM:533155)
India · Delayed Price · Currency is INR 641.40
-7.80 (-1.20%)
At close: Aug 5, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 632.35 | 637.65 | 621.45 | 624.50 | 624.50 | -1.75% | 16,777 |
| Aug 7, 2025 | 623.10 | 638.95 | 623.10 | 635.60 | 635.60 | 0.84% | 36,005 |
| Aug 6, 2025 | 643.25 | 643.25 | 625.65 | 630.30 | 630.30 | -1.73% | 33,366 |
| Aug 5, 2025 | 649.05 | 650.00 | 635.55 | 641.40 | 641.40 | -1.20% | 24,135 |
| Aug 4, 2025 | 642.35 | 656.40 | 642.00 | 649.20 | 649.20 | 1.21% | 14,645 |
| Aug 1, 2025 | 650.15 | 655.55 | 640.30 | 641.45 | 641.45 | -2.16% | 27,319 |
| Jul 31, 2025 | 650.30 | 660.00 | 647.90 | 655.60 | 655.60 | -0.14% | 17,292 |
| Jul 30, 2025 | 653.00 | 660.50 | 646.05 | 656.50 | 656.50 | 0.54% | 23,190 |
| Jul 29, 2025 | 641.10 | 657.95 | 640.45 | 653.00 | 653.00 | 1.10% | 43,486 |
| Jul 28, 2025 | 648.40 | 655.10 | 644.05 | 645.90 | 645.90 | -0.50% | 49,396 |
| Jul 25, 2025 | 653.70 | 656.10 | 646.00 | 649.15 | 649.15 | -1.11% | 39,155 |
| Jul 24, 2025 | 657.10 | 665.85 | 654.80 | 656.45 | 656.45 | -0.52% | 32,699 |
| Jul 23, 2025 | 664.70 | 664.95 | 654.00 | 659.90 | 659.90 | -0.26% | 22,730 |
| Jul 22, 2025 | 671.55 | 682.30 | 660.10 | 661.65 | 661.65 | -2.58% | 15,299 |
| Jul 21, 2025 | 680.35 | 681.05 | 674.60 | 679.15 | 679.15 | -0.54% | 22,674 |
| Jul 18, 2025 | 688.05 | 688.30 | 679.00 | 682.85 | 682.85 | -0.91% | 22,779 |
| Jul 17, 2025 | 694.30 | 694.30 | 687.30 | 689.15 | 687.95 | -0.73% | 13,451 |
| Jul 16, 2025 | 689.95 | 694.80 | 686.00 | 694.25 | 693.04 | 0.50% | 103,636 |
| Jul 15, 2025 | 682.50 | 691.95 | 681.90 | 690.80 | 689.60 | 1.62% | 27,314 |
| Jul 14, 2025 | 683.65 | 683.65 | 673.60 | 679.80 | 678.62 | 0.32% | 15,752 |
| Jul 11, 2025 | 687.40 | 687.40 | 675.00 | 677.60 | 676.42 | -1.53% | 23,951 |
| Jul 10, 2025 | 683.95 | 689.15 | 677.75 | 688.10 | 686.90 | 0.73% | 61,763 |
| Jul 9, 2025 | 688.40 | 689.70 | 682.00 | 683.10 | 681.91 | -0.75% | 19,461 |
| Jul 8, 2025 | 692.65 | 692.65 | 678.90 | 688.25 | 687.05 | 0.63% | 13,864 |
| Jul 7, 2025 | 713.55 | 714.20 | 681.35 | 683.95 | 682.76 | -3.66% | 68,335 |
| Jul 4, 2025 | 706.15 | 711.55 | 701.00 | 709.95 | 708.71 | 0.61% | 17,750 |
| Jul 3, 2025 | 709.00 | 711.90 | 703.75 | 705.65 | 704.42 | -0.45% | 41,882 |
| Jul 2, 2025 | 719.70 | 719.70 | 700.80 | 708.85 | 707.62 | -0.08% | 21,643 |
| Jul 1, 2025 | 700.25 | 718.55 | 700.25 | 709.45 | 708.22 | 1.03% | 71,712 |
| Jun 30, 2025 | 718.45 | 718.45 | 700.55 | 702.25 | 701.03 | -1.04% | 22,401 |
| Jun 27, 2025 | 717.10 | 717.10 | 706.50 | 709.65 | 708.41 | -0.12% | 40,241 |
| Jun 26, 2025 | 713.15 | 718.50 | 706.05 | 710.50 | 709.26 | -0.39% | 46,390 |
| Jun 25, 2025 | 703.40 | 718.00 | 694.55 | 713.30 | 712.06 | 2.56% | 86,522 |
| Jun 24, 2025 | 699.00 | 702.45 | 693.65 | 695.50 | 694.29 | 0.28% | 38,861 |
| Jun 23, 2025 | 690.75 | 700.65 | 681.65 | 693.55 | 692.34 | -0.25% | 31,201 |
| Jun 20, 2025 | 686.15 | 697.15 | 681.55 | 695.30 | 694.09 | 1.84% | 33,115 |
| Jun 19, 2025 | 678.05 | 697.45 | 678.05 | 682.75 | 681.56 | 0.15% | 74,413 |
| Jun 18, 2025 | 675.00 | 685.00 | 674.35 | 681.70 | 680.51 | 0.63% | 13,556 |
| Jun 17, 2025 | 681.85 | 691.75 | 676.40 | 677.40 | 676.22 | -2.22% | 30,115 |
| Jun 16, 2025 | 680.90 | 697.30 | 674.20 | 692.80 | 691.59 | 1.75% | 31,011 |
| Jun 13, 2025 | 660.05 | 688.55 | 660.05 | 680.90 | 679.71 | 1.98% | 118,495 |
| Jun 12, 2025 | 683.85 | 683.85 | 665.75 | 667.70 | 666.54 | -2.65% | 24,389 |
| Jun 11, 2025 | 685.45 | 694.25 | 682.40 | 685.85 | 684.66 | -1.32% | 9,579 |
| Jun 10, 2025 | 700.00 | 700.15 | 692.05 | 695.00 | 693.79 | -0.60% | 6,815 |
| Jun 9, 2025 | 693.95 | 701.00 | 692.50 | 699.20 | 697.98 | 0.55% | 44,153 |
| Jun 6, 2025 | 685.90 | 697.40 | 685.90 | 695.35 | 694.14 | 1.38% | 114,548 |
| Jun 5, 2025 | 684.35 | 693.05 | 683.40 | 685.90 | 684.71 | 0.02% | 33,249 |
| Jun 4, 2025 | 665.00 | 688.35 | 662.15 | 685.75 | 684.56 | 4.58% | 171,588 |
| Jun 3, 2025 | 660.35 | 663.55 | 653.45 | 655.70 | 654.56 | -0.70% | 123,061 |
| Jun 2, 2025 | 650.20 | 661.60 | 650.20 | 660.30 | 659.15 | 0.72% | 24,363 |