Jubilant Ingrevia Limited (BOM:543271)
India · Delayed Price · Currency is INR 706.90
-1.60 (-0.23%)
At close: Sep 15, 2025
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 710.05 | 712.10 | 701.05 | 706.90 | 706.90 | -0.23% | 12,522 |
| Sep 12, 2025 | 714.80 | 715.45 | 699.00 | 708.50 | 708.50 | -0.69% | 5,343 |
| Sep 11, 2025 | 718.85 | 721.80 | 712.25 | 713.45 | 713.45 | -0.20% | 4,873 |
| Sep 10, 2025 | 724.85 | 724.85 | 710.15 | 714.85 | 714.85 | 0.36% | 6,292 |
| Sep 9, 2025 | 729.75 | 741.65 | 710.10 | 712.30 | 712.30 | -1.01% | 16,945 |
| Sep 8, 2025 | 718.00 | 724.25 | 706.80 | 719.55 | 719.55 | 0.17% | 13,865 |
| Sep 5, 2025 | 737.30 | 737.30 | 715.75 | 718.35 | 718.35 | -1.80% | 5,499 |
| Sep 4, 2025 | 735.65 | 735.65 | 730.00 | 731.50 | 731.50 | - | 4,193 |
| Sep 3, 2025 | 731.70 | 736.50 | 730.00 | 731.50 | 731.50 | 0.13% | 5,548 |
| Sep 2, 2025 | 746.35 | 746.35 | 726.05 | 730.55 | 730.55 | 0.02% | 4,021 |
| Sep 1, 2025 | 723.35 | 737.30 | 721.75 | 730.40 | 730.40 | 0.74% | 4,986 |
| Aug 29, 2025 | 727.90 | 734.20 | 721.10 | 725.00 | 725.00 | -0.35% | 3,497 |
| Aug 28, 2025 | 720.35 | 732.95 | 720.35 | 727.55 | 727.55 | -0.34% | 9,899 |
| Aug 26, 2025 | 723.05 | 735.05 | 714.35 | 730.00 | 730.00 | 1.07% | 16,873 |
| Aug 25, 2025 | 729.65 | 729.70 | 712.55 | 722.25 | 722.25 | 0.83% | 6,303 |
| Aug 22, 2025 | 715.50 | 718.30 | 708.55 | 716.30 | 716.30 | 0.43% | 4,111 |
| Aug 21, 2025 | 709.55 | 719.30 | 706.40 | 713.20 | 713.20 | 1.54% | 14,053 |
| Aug 20, 2025 | 700.45 | 707.80 | 695.00 | 702.35 | 702.35 | 0.32% | 6,618 |
| Aug 19, 2025 | 710.60 | 728.85 | 697.70 | 700.10 | 700.10 | -1.09% | 56,439 |
| Aug 18, 2025 | 700.50 | 711.00 | 695.00 | 707.80 | 707.80 | 0.91% | 7,933 |
| Aug 14, 2025 | 690.15 | 709.20 | 690.15 | 701.45 | 701.45 | 0.32% | 8,708 |
| Aug 13, 2025 | 697.05 | 714.25 | 696.45 | 699.20 | 699.20 | 0.34% | 8,691 |
| Aug 12, 2025 | 718.95 | 718.95 | 689.10 | 696.85 | 696.85 | 0.01% | 17,042 |
| Aug 11, 2025 | 691.05 | 703.80 | 683.00 | 696.80 | 696.80 | -0.61% | 16,314 |
| Aug 8, 2025 | 719.00 | 719.00 | 695.00 | 701.05 | 701.05 | -0.97% | 8,127 |
| Aug 7, 2025 | 711.05 | 714.95 | 696.00 | 707.90 | 707.90 | -0.92% | 12,336 |
| Aug 6, 2025 | 733.05 | 736.40 | 709.00 | 714.50 | 714.50 | -2.62% | 17,588 |
| Aug 5, 2025 | 755.00 | 755.00 | 725.85 | 733.75 | 733.75 | -1.85% | 17,279 |
| Aug 4, 2025 | 751.45 | 761.45 | 738.70 | 747.60 | 747.60 | -0.97% | 23,710 |
| Aug 1, 2025 | 789.95 | 798.55 | 744.75 | 754.90 | 754.90 | -3.67% | 47,914 |
| Jul 31, 2025 | 804.95 | 845.95 | 775.25 | 783.65 | 783.65 | -3.35% | 67,644 |
| Jul 30, 2025 | 805.90 | 815.00 | 796.25 | 810.80 | 810.80 | 0.94% | 6,722 |
| Jul 29, 2025 | 798.95 | 810.00 | 782.35 | 803.25 | 803.25 | 2.06% | 14,748 |
| Jul 28, 2025 | 780.30 | 802.00 | 780.30 | 787.05 | 787.05 | 0.97% | 11,398 |
| Jul 25, 2025 | 805.05 | 813.05 | 774.20 | 779.50 | 779.50 | -4.76% | 21,318 |
| Jul 24, 2025 | 785.85 | 829.90 | 785.85 | 818.45 | 815.95 | 2.07% | 24,893 |
| Jul 23, 2025 | 819.70 | 820.75 | 798.50 | 801.85 | 799.40 | -1.96% | 16,962 |
| Jul 22, 2025 | 833.05 | 833.05 | 816.35 | 817.85 | 815.35 | -1.03% | 12,455 |
| Jul 21, 2025 | 831.00 | 842.60 | 823.35 | 826.35 | 823.83 | -0.57% | 9,209 |
| Jul 18, 2025 | 838.20 | 842.45 | 826.15 | 831.05 | 828.51 | -0.36% | 8,028 |
| Jul 17, 2025 | 821.95 | 851.85 | 820.05 | 834.05 | 831.50 | 1.50% | 47,883 |
| Jul 16, 2025 | 822.90 | 828.25 | 813.00 | 821.70 | 819.19 | -0.24% | 20,046 |
| Jul 15, 2025 | 814.80 | 831.80 | 813.20 | 823.65 | 821.13 | 1.87% | 33,918 |
| Jul 14, 2025 | 802.20 | 821.25 | 794.55 | 808.50 | 806.03 | 0.24% | 15,457 |
| Jul 11, 2025 | 815.65 | 821.10 | 799.00 | 806.55 | 804.09 | -0.79% | 14,019 |
| Jul 10, 2025 | 796.50 | 820.55 | 796.50 | 812.95 | 810.47 | 1.37% | 27,521 |
| Jul 9, 2025 | 815.90 | 822.50 | 797.50 | 801.95 | 799.50 | -1.56% | 25,951 |
| Jul 8, 2025 | 798.00 | 817.00 | 789.45 | 814.65 | 812.16 | 2.02% | 18,662 |
| Jul 7, 2025 | 785.00 | 804.65 | 779.15 | 798.50 | 796.06 | 1.36% | 33,317 |
| Jul 4, 2025 | 772.05 | 791.15 | 772.05 | 787.75 | 785.34 | 1.01% | 25,426 |