Jubilant FoodWorks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	523.60	528.75	520.90	527.55	527.55	0.80%	15,461
Jan 12, 2026	521.05	525.00	511.90	523.35	523.35	0.28%	50,877
Jan 9, 2026	524.00	530.00	520.30	521.90	521.90	-0.80%	75,750
Jan 8, 2026	534.65	536.20	523.40	526.10	526.10	-2.11%	117,880
Jan 7, 2026	552.70	555.10	535.55	537.45	537.45	-1.57%	73,055
Jan 6, 2026	539.40	550.70	532.75	546.00	546.00	1.32%	62,736
Jan 5, 2026	552.30	554.00	536.25	538.90	538.90	-2.57%	58,671
Jan 2, 2026	553.45	557.30	549.00	553.10	553.10	-0.04%	57,935
Jan 1, 2026	562.40	562.40	551.95	553.30	553.30	-0.92%	104,636
Dec 31, 2025	562.15	562.15	555.30	558.45	558.45	-0.01%	52,859
Dec 30, 2025	556.00	575.60	555.35	558.50	558.50	-0.83%	50,526
Dec 29, 2025	560.00	564.55	558.55	563.20	563.20	0.59%	32,659
Dec 26, 2025	562.70	566.00	555.10	559.90	559.90	-0.61%	27,329
Dec 24, 2025	566.55	566.55	560.80	563.35	563.35	-0.56%	20,555
Dec 23, 2025	567.45	569.90	563.05	566.50	566.50	-0.34%	16,070
Dec 22, 2025	565.65	570.40	562.20	568.45	568.45	0.83%	284,717
Dec 19, 2025	559.95	566.40	557.00	563.75	563.75	0.87%	87,393
Dec 18, 2025	554.40	561.15	550.20	558.90	558.90	0.82%	49,495
Dec 17, 2025	560.45	563.80	548.55	554.35	554.35	-1.01%	38,109
Dec 16, 2025	574.55	577.55	559.35	560.00	560.00	-3.01%	1,059,461
Dec 15, 2025	582.00	582.00	570.80	577.40	577.40	-0.81%	138,835
Dec 12, 2025	599.05	606.30	578.10	582.10	582.10	-2.57%	26,172
Dec 11, 2025	583.10	599.00	582.15	597.45	597.45	2.46%	31,910
Dec 10, 2025	586.25	588.25	581.55	583.10	583.10	-0.03%	9,470
Dec 9, 2025	580.05	587.70	575.30	583.30	583.30	-0.15%	11,831
Dec 8, 2025	586.70	595.50	580.80	584.15	584.15	-1.51%	12,433
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