Jubilant FoodWorks Limited (BOM:533155)
India · Delayed Price · Currency is INR 469.90
+5.50 (1.18%)
At close: Sep 16, 2026
BOM:533155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 465.10 | 472.40 | 461.40 | 464.40 | 464.40 | -1.28% | 30,675 |
| Sep 11, 2026 | 474.35 | 474.35 | 466.00 | 470.40 | 470.40 | -0.54% | 81,853 |
| Sep 10, 2026 | 474.10 | 480.45 | 468.35 | 472.95 | 472.95 | -0.54% | 28,631 |
| Sep 9, 2026 | 479.95 | 479.95 | 472.80 | 475.50 | 475.50 | -1.38% | 38,070 |
| Sep 8, 2026 | 475.40 | 482.45 | 471.40 | 482.15 | 482.15 | 0.89% | 41,271 |
| Sep 7, 2026 | 480.25 | 484.15 | 472.85 | 477.90 | 477.90 | -0.78% | 23,487 |
| Sep 4, 2026 | 482.50 | 487.95 | 481.65 | 481.65 | 481.65 | -0.19% | 28,474 |
| Sep 3, 2026 | 487.00 | 489.20 | 480.50 | 482.55 | 482.55 | -0.61% | 14,996 |
| Sep 2, 2026 | 482.25 | 485.50 | 477.30 | 485.50 | 485.50 | 0.31% | 20,538 |
| Sep 1, 2026 | 489.50 | 492.20 | 481.30 | 484.00 | 484.00 | -2.22% | 13,746 |
| Aug 31, 2026 | 486.25 | 495.00 | 480.00 | 495.00 | 495.00 | 0.85% | 68,690 |
| Aug 28, 2026 | 504.90 | 504.90 | 490.30 | 490.85 | 490.85 | -2.42% | 30,679 |
| Aug 27, 2026 | 502.95 | 508.00 | 494.90 | 503.00 | 503.00 | 0.38% | 69,876 |
| Aug 26, 2026 | 522.95 | 528.05 | 501.10 | 501.10 | 501.10 | -1.75% | 94,119 |
| Aug 25, 2026 | 505.85 | 514.00 | 505.60 | 510.00 | 510.00 | 0.39% | 581,120 |
| Aug 24, 2026 | 506.30 | 515.10 | 506.30 | 508.00 | 508.00 | 0.40% | 43,512 |
| Aug 21, 2026 | 508.80 | 511.00 | 501.00 | 506.00 | 506.00 | -0.37% | 59,524 |
| Aug 20, 2026 | 499.25 | 510.65 | 499.25 | 507.90 | 507.90 | 2.42% | 55,194 |
| Aug 19, 2026 | 500.05 | 504.00 | 495.25 | 495.90 | 495.90 | -1.02% | 63,123 |
| Aug 18, 2026 | 508.55 | 510.35 | 489.00 | 501.00 | 501.00 | -2.14% | 375,120 |
| Aug 17, 2026 | 505.40 | 512.00 | 502.20 | 511.95 | 511.95 | 1.94% | 64,323 |
| Aug 14, 2026 | 494.90 | 520.60 | 494.90 | 502.20 | 502.20 | 2.07% | 644,015 |
| Aug 13, 2026 | 479.40 | 504.30 | 471.70 | 492.00 | 492.00 | 1.53% | 371,156 |
| Aug 12, 2026 | 488.10 | 488.95 | 477.50 | 484.60 | 484.60 | -1.18% | 94,647 |
| Aug 11, 2026 | 499.10 | 499.10 | 487.00 | 490.40 | 490.40 | -0.73% | 46,066 |
| Aug 10, 2026 | 489.10 | 497.75 | 482.45 | 494.00 | 494.00 | 1.86% | 138,782 |
| Aug 7, 2026 | 472.00 | 488.00 | 470.00 | 485.00 | 485.00 | 2.37% | 212,166 |
| Aug 6, 2026 | 483.90 | 483.90 | 470.00 | 473.75 | 473.75 | -1.71% | 124,515 |
| Aug 5, 2026 | 470.10 | 495.10 | 469.80 | 482.00 | 482.00 | 3.63% | 620,053 |
| Aug 4, 2026 | 470.00 | 472.20 | 461.50 | 465.10 | 465.10 | -0.41% | 77,386 |
| Aug 3, 2026 | 438.80 | 470.20 | 438.80 | 467.00 | 467.00 | 6.54% | 526,732 |
| Jul 31, 2026 | 439.00 | 440.00 | 433.00 | 438.35 | 438.35 | -0.33% | 371,962 |
| Jul 30, 2026 | 440.10 | 441.60 | 433.80 | 439.80 | 439.80 | -0.06% | 2,547,274 |
| Jul 29, 2026 | 435.30 | 441.50 | 432.90 | 440.05 | 440.05 | 1.89% | 365,177 |
| Jul 28, 2026 | 430.65 | 433.90 | 427.90 | 431.90 | 431.90 | 1.09% | 72,577 |
| Jul 27, 2026 | 414.50 | 428.40 | 414.50 | 427.25 | 427.25 | 2.12% | 3,739,902 |
| Jul 24, 2026 | 412.20 | 420.00 | 408.50 | 418.40 | 418.40 | 1.50% | 51,389 |
| Jul 23, 2026 | 416.75 | 419.75 | 411.75 | 412.20 | 412.20 | -1.09% | 27,307 |
| Jul 22, 2026 | 425.00 | 425.00 | 415.65 | 416.75 | 416.75 | -1.99% | 22,583 |
| Jul 21, 2026 | 424.20 | 426.60 | 420.00 | 425.20 | 425.20 | 0.14% | 26,891 |
| Jul 20, 2026 | 418.35 | 425.65 | 415.30 | 424.60 | 424.60 | 1.75% | 66,193 |
| Jul 17, 2026 | 423.90 | 423.90 | 414.35 | 417.30 | 417.30 | -1.09% | 109,288 |
| Jul 16, 2026 | 431.00 | 431.35 | 422.40 | 423.10 | 421.90 | -1.36% | 34,918 |
| Jul 15, 2026 | 426.70 | 430.90 | 420.85 | 428.95 | 427.73 | 1.92% | 305,256 |
| Jul 14, 2026 | 428.00 | 433.40 | 419.30 | 420.85 | 419.66 | -2.57% | 168,442 |
| Jul 13, 2026 | 433.25 | 438.75 | 428.15 | 431.95 | 430.72 | -1.43% | 323,535 |
| Jul 10, 2026 | 432.05 | 440.70 | 431.45 | 438.20 | 436.96 | 2.07% | 3,047,666 |
| Jul 9, 2026 | 430.00 | 442.15 | 428.15 | 429.30 | 428.08 | 0.08% | 124,770 |
| Jul 8, 2026 | 450.00 | 452.10 | 426.45 | 428.95 | 427.73 | -5.75% | 2,432,478 |
| Jul 7, 2026 | 440.50 | 457.30 | 430.35 | 455.10 | 453.81 | 3.92% | 432,837 |