Jubilant FoodWorks Limited (BOM:533155)
India · Delayed Price · Currency is INR 453.70
-8.35 (-1.81%)
At close: Mar 27, 2026
BOM:533155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 461.05 | 464.55 | 448.60 | 453.70 | 453.70 | -1.81% | 51,374 |
| Mar 25, 2026 | 449.25 | 469.90 | 448.70 | 462.05 | 462.05 | 2.98% | 66,417 |
| Mar 24, 2026 | 448.50 | 455.00 | 441.25 | 448.70 | 448.70 | 2.37% | 42,221 |
| Mar 23, 2026 | 449.65 | 449.65 | 437.00 | 438.30 | 438.30 | -2.90% | 48,428 |
| Mar 20, 2026 | 468.45 | 468.45 | 450.00 | 451.40 | 451.40 | -0.62% | 23,216 |
| Mar 19, 2026 | 471.05 | 471.05 | 452.20 | 454.20 | 454.20 | -4.96% | 24,483 |
| Mar 18, 2026 | 466.45 | 479.75 | 463.70 | 477.90 | 477.90 | 2.61% | 26,948 |
| Mar 17, 2026 | 473.40 | 473.40 | 460.10 | 465.75 | 465.75 | -0.36% | 40,773 |
| Mar 16, 2026 | 459.00 | 471.50 | 448.50 | 467.45 | 467.45 | 2.01% | 50,814 |
| Mar 13, 2026 | 461.70 | 466.60 | 453.30 | 458.25 | 458.25 | -0.73% | 25,838 |
| Mar 12, 2026 | 467.10 | 469.05 | 452.15 | 461.60 | 461.60 | -2.30% | 81,326 |
| Mar 11, 2026 | 480.00 | 483.75 | 470.90 | 472.45 | 472.45 | -1.87% | 82,568 |
| Mar 10, 2026 | 488.65 | 493.20 | 478.30 | 481.45 | 481.45 | -1.45% | 76,074 |
| Mar 9, 2026 | 483.70 | 491.00 | 477.55 | 488.55 | 488.55 | -0.57% | 28,439 |
| Mar 6, 2026 | 500.50 | 503.05 | 490.35 | 491.35 | 491.35 | -1.81% | 72,166 |
| Mar 5, 2026 | 499.30 | 512.75 | 492.40 | 500.40 | 500.40 | 0.23% | 36,142 |
| Mar 4, 2026 | 491.65 | 510.00 | 491.65 | 499.25 | 499.25 | -1.28% | 82,974 |
| Mar 2, 2026 | 500.00 | 509.60 | 500.00 | 505.70 | 505.70 | -2.64% | 53,986 |
| Feb 27, 2026 | 511.05 | 536.00 | 508.05 | 519.40 | 519.40 | 0.66% | 74,187 |
| Feb 26, 2026 | 519.95 | 524.85 | 510.80 | 516.00 | 516.00 | -0.42% | 35,642 |
| Feb 25, 2026 | 519.00 | 524.75 | 510.60 | 518.20 | 518.20 | -0.13% | 39,651 |
| Feb 24, 2026 | 531.25 | 535.00 | 513.60 | 518.85 | 518.85 | -3.28% | 116,131 |
| Feb 23, 2026 | 532.10 | 537.60 | 529.60 | 536.45 | 536.45 | 0.84% | 30,411 |
| Feb 20, 2026 | 524.10 | 540.10 | 524.10 | 532.00 | 532.00 | 1.53% | 46,173 |
| Feb 19, 2026 | 526.05 | 528.05 | 522.10 | 524.00 | 524.00 | - | 68,207 |
| Feb 18, 2026 | 531.50 | 533.75 | 522.50 | 524.00 | 524.00 | -1.41% | 37,632 |
| Feb 17, 2026 | 544.15 | 544.15 | 529.05 | 531.50 | 531.50 | -0.53% | 14,192 |
| Feb 16, 2026 | 531.55 | 536.00 | 527.00 | 534.35 | 534.35 | 0.16% | 36,538 |
| Feb 13, 2026 | 535.10 | 543.70 | 525.25 | 533.50 | 533.50 | -1.35% | 92,185 |
| Feb 12, 2026 | 544.95 | 545.00 | 534.50 | 540.80 | 540.80 | -0.95% | 54,584 |
| Feb 11, 2026 | 573.00 | 573.10 | 538.30 | 546.00 | 546.00 | -1.40% | 561,135 |
| Feb 10, 2026 | 547.90 | 559.65 | 546.80 | 553.75 | 553.75 | 1.08% | 77,348 |
| Feb 9, 2026 | 542.25 | 550.30 | 542.25 | 547.85 | 547.85 | 0.71% | 21,893 |
| Feb 6, 2026 | 541.65 | 544.90 | 533.00 | 544.00 | 544.00 | -0.24% | 54,079 |
| Feb 5, 2026 | 510.00 | 547.50 | 510.00 | 545.30 | 545.30 | 5.61% | 167,339 |
| Feb 4, 2026 | 505.70 | 519.60 | 501.85 | 516.35 | 516.35 | 2.00% | 19,268 |
| Feb 3, 2026 | 523.55 | 523.55 | 502.50 | 506.25 | 506.25 | 2.12% | 18,908 |
| Feb 2, 2026 | 493.45 | 497.70 | 488.80 | 495.75 | 495.75 | 0.60% | 35,567 |
| Feb 1, 2026 | 498.70 | 509.90 | 490.00 | 492.80 | 492.80 | -0.93% | 46,257 |
| Jan 30, 2026 | 485.55 | 499.90 | 484.05 | 497.45 | 497.45 | 1.82% | 34,128 |
| Jan 29, 2026 | 492.10 | 497.80 | 485.65 | 488.55 | 488.55 | -1.04% | 39,211 |
| Jan 28, 2026 | 489.05 | 495.25 | 485.25 | 493.70 | 493.70 | 0.94% | 41,240 |
| Jan 27, 2026 | 486.20 | 495.00 | 481.20 | 489.10 | 489.10 | -0.62% | 49,584 |
| Jan 23, 2026 | 501.15 | 503.05 | 490.50 | 492.15 | 492.15 | -1.78% | 90,777 |
| Jan 22, 2026 | 510.20 | 513.55 | 498.60 | 501.05 | 501.05 | -1.28% | 477,672 |
| Jan 21, 2026 | 501.15 | 510.90 | 499.75 | 507.55 | 507.55 | 0.22% | 25,166 |
| Jan 20, 2026 | 517.50 | 518.55 | 503.80 | 506.45 | 506.45 | -2.14% | 53,470 |
| Jan 19, 2026 | 523.65 | 530.00 | 516.00 | 517.50 | 517.50 | -1.87% | 13,526 |
| Jan 16, 2026 | 526.20 | 531.75 | 524.70 | 527.35 | 527.35 | -0.38% | 224,946 |
| Jan 14, 2026 | 527.60 | 530.85 | 523.05 | 529.35 | 529.35 | 0.34% | 17,654 |