Jubilant FoodWorks Limited (BOM:533155)
India · Delayed Price · Currency is INR 626.25
-1.10 (-0.18%)
At close: Sep 18, 2025
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 632.40 | 635.35 | 625.25 | 633.95 | 633.95 | -0.17% | 48,552 |
| Aug 18, 2025 | 637.95 | 649.80 | 634.05 | 635.00 | 635.00 | 0.52% | 44,276 |
| Aug 14, 2025 | 657.85 | 670.65 | 628.95 | 631.70 | 631.70 | -1.28% | 285,499 |
| Aug 13, 2025 | 631.05 | 644.35 | 631.05 | 639.90 | 639.90 | 1.09% | 49,004 |
| Aug 12, 2025 | 629.05 | 638.00 | 627.40 | 633.00 | 633.00 | 0.35% | 31,607 |
| Aug 11, 2025 | 616.05 | 632.95 | 616.05 | 630.80 | 630.80 | 1.01% | 26,544 |
| 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 |