Jubilant FoodWorks Limited (BOM:533155)
India · Delayed Price · Currency is INR 598.30
-14.90 (-2.43%)
At close: Oct 31, 2025
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 612.95 | 617.40 | 596.00 | 598.30 | 598.30 | -2.43% | 13,725 |
| Oct 30, 2025 | 613.00 | 615.10 | 607.55 | 613.20 | 613.20 | 0.05% | 48,492 |
| Oct 29, 2025 | 603.65 | 614.85 | 597.95 | 612.90 | 612.90 | 2.01% | 134,339 |
| Oct 28, 2025 | 597.85 | 601.35 | 592.40 | 600.80 | 600.80 | 0.85% | 21,458 |
| Oct 27, 2025 | 594.95 | 596.45 | 587.65 | 595.75 | 595.75 | 0.89% | 11,617 |
| Oct 24, 2025 | 604.95 | 604.95 | 586.55 | 590.50 | 590.50 | -1.34% | 22,572 |
| Oct 23, 2025 | 592.05 | 601.75 | 589.70 | 598.55 | 598.55 | 1.29% | 1,311,816 |
| Oct 21, 2025 | 595.00 | 595.00 | 588.45 | 590.90 | 590.90 | 0.06% | 4,784 |
| Oct 20, 2025 | 594.00 | 595.60 | 589.35 | 590.55 | 590.55 | -0.37% | 17,122 |
| Oct 17, 2025 | 593.30 | 600.00 | 590.40 | 592.75 | 592.75 | -0.40% | 365,804 |
| Oct 16, 2025 | 586.95 | 596.90 | 584.55 | 595.15 | 595.15 | 1.84% | 21,574 |
| Oct 15, 2025 | 586.35 | 587.85 | 581.55 | 584.40 | 584.40 | 0.12% | 29,347 |
| Oct 14, 2025 | 599.05 | 600.50 | 583.00 | 583.70 | 583.70 | -2.26% | 167,307 |
| Oct 13, 2025 | 602.50 | 603.00 | 593.50 | 597.20 | 597.20 | -0.90% | 19,546 |
| Oct 10, 2025 | 597.25 | 603.00 | 597.25 | 602.65 | 602.65 | 0.57% | 27,151 |
| Oct 9, 2025 | 606.50 | 606.50 | 597.55 | 599.25 | 599.25 | -0.70% | 44,489 |
| Oct 8, 2025 | 613.50 | 616.10 | 602.45 | 603.50 | 603.50 | -1.69% | 28,130 |
| Oct 7, 2025 | 624.50 | 629.00 | 611.85 | 613.85 | 613.85 | -1.52% | 19,467 |
| Oct 6, 2025 | 628.40 | 634.80 | 618.00 | 623.30 | 623.30 | -0.81% | 51,718 |
| Oct 3, 2025 | 620.55 | 630.00 | 619.95 | 628.40 | 628.40 | 1.51% | 17,236 |
| Oct 1, 2025 | 618.00 | 624.30 | 615.00 | 619.05 | 619.05 | 0.17% | 67,892 |
| Sep 30, 2025 | 610.20 | 620.20 | 608.45 | 618.00 | 618.00 | 1.80% | 34,712 |
| Sep 29, 2025 | 605.05 | 619.05 | 604.50 | 607.05 | 607.05 | 0.02% | 84,262 |
| Sep 26, 2025 | 622.00 | 623.10 | 605.00 | 606.90 | 606.90 | -2.22% | 13,671 |
| Sep 25, 2025 | 631.00 | 635.00 | 619.40 | 620.65 | 620.65 | -1.51% | 20,057 |
| Sep 24, 2025 | 629.85 | 632.45 | 612.00 | 630.15 | 630.15 | 2.21% | 48,018 |
| Sep 23, 2025 | 623.05 | 625.00 | 614.85 | 616.55 | 616.55 | -0.96% | 29,923 |
| Sep 22, 2025 | 623.60 | 631.40 | 620.75 | 622.50 | 622.50 | -0.68% | 39,319 |
| Sep 19, 2025 | 629.70 | 630.65 | 624.85 | 626.75 | 626.75 | 0.08% | 23,631 |
| Sep 18, 2025 | 627.35 | 630.50 | 620.05 | 626.25 | 626.25 | -0.18% | 36,258 |
| Sep 17, 2025 | 630.55 | 633.80 | 623.90 | 627.35 | 627.35 | -0.86% | 26,213 |
| Sep 16, 2025 | 629.05 | 637.25 | 629.05 | 632.80 | 632.80 | 0.13% | 24,360 |
| Sep 15, 2025 | 640.90 | 640.90 | 628.00 | 631.95 | 631.95 | -0.46% | 17,851 |
| Sep 12, 2025 | 652.05 | 653.40 | 631.50 | 634.90 | 634.90 | -2.54% | 28,533 |
| Sep 11, 2025 | 657.80 | 658.45 | 650.40 | 651.45 | 651.45 | -0.85% | 16,323 |
| Sep 10, 2025 | 664.85 | 667.35 | 653.00 | 657.05 | 657.05 | -1.09% | 45,326 |
| Sep 9, 2025 | 657.25 | 666.00 | 657.25 | 664.30 | 664.30 | 0.74% | 30,416 |
| Sep 8, 2025 | 651.20 | 665.25 | 651.20 | 659.45 | 659.45 | 0.48% | 44,791 |
| Sep 5, 2025 | 655.00 | 661.50 | 650.35 | 656.30 | 656.30 | 0.28% | 69,353 |
| Sep 4, 2025 | 653.35 | 663.60 | 640.25 | 654.45 | 654.45 | 3.10% | 82,134 |
| Sep 3, 2025 | 635.05 | 639.05 | 633.45 | 634.75 | 634.75 | -0.12% | 8,276 |
| Sep 2, 2025 | 625.05 | 638.30 | 625.05 | 635.50 | 635.50 | 0.68% | 28,531 |
| Sep 1, 2025 | 639.85 | 639.85 | 626.10 | 631.20 | 631.20 | 0.58% | 6,771 |
| Aug 29, 2025 | 630.05 | 636.00 | 626.10 | 627.55 | 627.55 | -1.11% | 23,036 |
| Aug 28, 2025 | 603.20 | 643.25 | 603.20 | 634.60 | 634.60 | -0.94% | 24,657 |
| Aug 26, 2025 | 642.60 | 650.00 | 638.35 | 640.60 | 640.60 | -1.11% | 92,214 |
| Aug 25, 2025 | 619.15 | 650.10 | 616.55 | 647.80 | 647.80 | 4.73% | 119,868 |
| Aug 22, 2025 | 628.75 | 632.60 | 616.60 | 618.55 | 618.55 | -1.46% | 46,709 |
| Aug 21, 2025 | 636.20 | 637.75 | 625.50 | 627.70 | 627.70 | -1.02% | 38,895 |
| Aug 20, 2025 | 639.10 | 639.10 | 630.80 | 634.15 | 634.15 | 0.03% | 8,824 |