Jubilant Ingrevia Limited (BOM:543271)
India · Delayed Price · Currency is INR 641.70
-23.65 (-3.55%)
At close: Feb 13, 2026
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 665.20 | 665.20 | 637.20 | 641.70 | 641.70 | -3.55% | 10,757 |
| Feb 12, 2026 | 666.05 | 678.55 | 657.60 | 665.35 | 665.35 | -0.71% | 9,589 |
| Feb 11, 2026 | 661.60 | 677.90 | 660.00 | 670.10 | 670.10 | 1.53% | 7,555 |
| Feb 10, 2026 | 664.70 | 681.00 | 657.20 | 660.00 | 660.00 | -0.55% | 13,261 |
| Feb 9, 2026 | 612.25 | 672.90 | 612.25 | 663.65 | 661.15 | 8.02% | 32,663 |
| Feb 6, 2026 | 625.55 | 635.00 | 606.30 | 614.35 | 612.04 | -1.79% | 5,005 |
| Feb 5, 2026 | 627.20 | 646.45 | 617.35 | 625.55 | 623.19 | -4.42% | 22,951 |
| Feb 4, 2026 | 666.70 | 667.00 | 643.00 | 654.50 | 652.03 | -1.78% | 9,195 |
| Feb 3, 2026 | 718.55 | 718.55 | 656.05 | 666.35 | 663.84 | 8.38% | 15,382 |
| Feb 2, 2026 | 611.15 | 625.05 | 609.00 | 614.85 | 612.53 | -0.92% | 4,757 |
| Feb 1, 2026 | 649.65 | 649.65 | 615.30 | 620.55 | 618.21 | -2.38% | 9,335 |
| Jan 30, 2026 | 626.45 | 651.75 | 613.55 | 635.70 | 633.31 | 2.12% | 114,700 |
| Jan 29, 2026 | 626.00 | 636.30 | 618.25 | 622.50 | 620.16 | -1.92% | 10,639 |
| Jan 28, 2026 | 634.70 | 639.95 | 624.55 | 634.70 | 632.31 | 2.39% | 5,051 |
| Jan 27, 2026 | 635.20 | 639.95 | 616.00 | 619.90 | 617.56 | -2.32% | 9,506 |
| Jan 23, 2026 | 657.90 | 662.95 | 626.05 | 634.60 | 632.21 | -3.52% | 6,311 |
| Jan 22, 2026 | 650.05 | 674.60 | 642.25 | 657.75 | 655.27 | 1.27% | 6,897 |
| Jan 21, 2026 | 660.90 | 672.05 | 641.05 | 649.50 | 647.05 | -3.15% | 26,395 |
| Jan 20, 2026 | 685.55 | 685.60 | 658.25 | 670.65 | 668.12 | -2.16% | 12,473 |
| Jan 19, 2026 | 695.00 | 695.00 | 679.25 | 685.45 | 682.87 | -2.19% | 4,604 |
| Jan 16, 2026 | 687.10 | 706.50 | 687.10 | 700.80 | 698.16 | 2.08% | 8,484 |
| Jan 14, 2026 | 684.35 | 689.55 | 674.65 | 686.55 | 683.96 | 0.32% | 8,028 |
| Jan 13, 2026 | 676.15 | 696.55 | 674.80 | 684.35 | 681.77 | 1.31% | 10,820 |
| Jan 12, 2026 | 674.85 | 684.80 | 666.60 | 675.50 | 672.96 | -1.55% | 13,447 |
| Jan 9, 2026 | 698.60 | 708.10 | 683.35 | 686.15 | 683.57 | -2.88% | 7,335 |
| Jan 8, 2026 | 731.65 | 731.65 | 704.05 | 706.50 | 703.84 | -3.09% | 8,260 |
| Jan 7, 2026 | 744.70 | 751.00 | 724.25 | 729.05 | 726.30 | -2.09% | 15,746 |
| Jan 6, 2026 | 749.80 | 755.25 | 739.35 | 744.65 | 741.84 | -0.77% | 25,104 |
| Jan 5, 2026 | 728.00 | 776.40 | 728.00 | 750.40 | 747.57 | 3.36% | 83,898 |
| Jan 2, 2026 | 705.50 | 727.90 | 705.50 | 726.00 | 723.27 | 2.77% | 7,143 |
| Jan 1, 2026 | 703.45 | 708.85 | 700.05 | 706.45 | 703.79 | 0.35% | 3,938 |
| Dec 31, 2025 | 699.00 | 713.80 | 696.40 | 704.00 | 701.35 | 1.24% | 11,475 |
| Dec 30, 2025 | 708.50 | 708.50 | 692.25 | 695.35 | 692.73 | -2.04% | 5,884 |
| Dec 29, 2025 | 702.10 | 721.00 | 700.70 | 709.80 | 707.13 | -0.24% | 14,832 |
| Dec 26, 2025 | 691.70 | 726.05 | 691.70 | 711.50 | 708.82 | 0.16% | 3,643 |
| Dec 24, 2025 | 721.00 | 729.00 | 709.30 | 710.35 | 707.67 | -1.47% | 6,502 |
| Dec 23, 2025 | 712.90 | 724.90 | 706.05 | 720.95 | 718.23 | 1.14% | 15,441 |
| Dec 22, 2025 | 707.40 | 715.20 | 704.20 | 712.85 | 710.16 | 0.78% | 7,398 |
| Dec 19, 2025 | 673.70 | 720.00 | 673.70 | 707.30 | 704.64 | 4.68% | 39,366 |
| Dec 18, 2025 | 699.95 | 699.95 | 671.55 | 675.65 | 673.10 | -2.36% | 10,102 |
| Dec 17, 2025 | 699.10 | 701.20 | 688.00 | 692.00 | 689.39 | -1.01% | 1,954 |
| Dec 16, 2025 | 704.90 | 718.45 | 694.80 | 699.05 | 696.42 | -0.83% | 7,700 |
| Dec 15, 2025 | 694.95 | 710.20 | 689.40 | 704.90 | 702.24 | 1.43% | 3,746 |
| Dec 12, 2025 | 679.85 | 698.75 | 679.80 | 694.95 | 692.33 | 2.08% | 2,431 |
| Dec 11, 2025 | 667.00 | 682.45 | 667.00 | 680.80 | 678.24 | 2.15% | 5,957 |
| Dec 10, 2025 | 680.80 | 687.50 | 663.05 | 666.45 | 663.94 | -2.10% | 3,843 |
| Dec 9, 2025 | 650.15 | 683.75 | 650.10 | 680.75 | 678.19 | 3.35% | 10,096 |
| Dec 8, 2025 | 675.75 | 685.75 | 639.65 | 658.70 | 656.22 | -4.13% | 11,469 |
| Dec 5, 2025 | 687.40 | 694.05 | 681.55 | 687.10 | 684.51 | -0.04% | 4,055 |
| Dec 4, 2025 | 689.20 | 708.65 | 685.00 | 687.35 | 684.76 | -2.19% | 10,674 |