Jubilant FoodWorks Limited (BOM:533155)
India · Delayed Price · Currency is INR 460.25
+9.95 (2.21%)
At close: Oct 7, 2026
BOM:533155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 455.55 | 467.00 | 455.55 | 460.25 | 460.25 | 2.21% | 116,250 |
| Oct 6, 2026 | 449.60 | 461.55 | 444.85 | 450.30 | 450.30 | 1.12% | 22,081 |
| Oct 5, 2026 | 442.30 | 447.40 | 439.05 | 445.30 | 445.30 | 0.29% | 34,111 |
| Oct 1, 2026 | 451.45 | 452.85 | 438.35 | 444.00 | 444.00 | -2.42% | 27,174 |
| Sep 30, 2026 | 461.65 | 465.85 | 451.20 | 455.00 | 455.00 | -2.05% | 39,176 |
| Sep 29, 2026 | 478.00 | 478.00 | 460.15 | 464.50 | 464.50 | -3.03% | 186,110 |
| Sep 28, 2026 | 488.40 | 488.40 | 477.65 | 479.00 | 479.00 | -1.68% | 275,399 |
| Sep 25, 2026 | 479.05 | 489.80 | 474.60 | 487.20 | 487.20 | 2.16% | 128,561 |
| Sep 24, 2026 | 483.35 | 484.70 | 476.85 | 476.90 | 476.90 | -1.67% | 22,295 |
| Sep 23, 2026 | 492.10 | 493.50 | 485.00 | 485.00 | 485.00 | -1.44% | 26,070 |
| Sep 22, 2026 | 486.55 | 495.55 | 486.55 | 492.10 | 492.10 | 1.02% | 40,564 |
| Sep 21, 2026 | 495.75 | 503.40 | 485.80 | 487.15 | 487.15 | -2.18% | 313,629 |
| Sep 18, 2026 | 482.10 | 502.00 | 480.95 | 498.00 | 498.00 | 3.37% | 87,607 |
| Sep 17, 2026 | 468.00 | 486.65 | 468.00 | 481.75 | 481.75 | 2.52% | 24,176 |
| Sep 16, 2026 | 466.50 | 471.70 | 462.00 | 469.90 | 469.90 | 1.18% | 15,856 |
| 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% | 38,074 |
| 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% | 70,132 |
| 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 |