Jubilant FoodWorks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	584.50	594.60	584.50	593.10	593.10	0.42%	9,867
Dec 4, 2025	589.35	592.00	585.60	590.60	590.60	0.21%	28,050
Dec 3, 2025	601.05	602.90	588.15	589.35	589.35	-2.24%	119,366
Dec 2, 2025	605.10	609.20	598.95	602.85	602.85	-1.16%	1,057,682
Dec 1, 2025	600.85	611.00	600.40	609.90	609.90	1.46%	23,800
Nov 28, 2025	603.35	608.55	595.95	601.15	601.15	-0.87%	16,782
Nov 27, 2025	604.05	612.50	603.60	606.40	606.40	0.24%	29,045
Nov 26, 2025	591.15	609.30	591.15	604.95	604.95	2.02%	45,859
Nov 25, 2025	590.35	596.45	585.05	593.00	593.00	0.44%	17,287
Nov 24, 2025	582.75	592.80	582.40	590.40	590.40	0.26%	164,380
Nov 21, 2025	591.60	596.00	586.65	588.85	588.85	-0.46%	36,877
Nov 20, 2025	591.85	595.95	588.05	591.60	591.60	-0.60%	50,578
Nov 19, 2025	600.95	602.80	593.60	595.15	595.15	-0.80%	45,100
Nov 18, 2025	603.45	604.20	595.00	599.95	599.95	-0.55%	51,992
Nov 17, 2025	615.35	619.20	601.10	603.25	603.25	-1.96%	380,746
Nov 14, 2025	608.05	622.50	600.00	615.30	615.30	7.24%	716,839
Nov 13, 2025	589.85	589.85	571.50	573.75	573.75	-1.89%	24,763
Nov 12, 2025	575.25	586.25	575.25	584.80	584.80	0.93%	22,946
Nov 11, 2025	587.85	590.70	575.60	579.40	579.40	-0.86%	92,353
Nov 10, 2025	567.25	588.55	567.25	584.40	584.40	1.35%	32,157
Nov 7, 2025	581.25	581.30	565.15	576.60	576.60	-1.32%	100,957
Nov 6, 2025	591.40	593.00	581.35	584.30	584.30	-1.56%	233,122
Nov 4, 2025	596.45	603.15	588.85	593.55	593.55	-1.17%	23,834
Nov 3, 2025	597.20	601.30	593.75	600.55	600.55	0.38%	33,989
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