Jubilant Ingrevia Limited (BOM:543271)
India · Delayed Price · Currency is INR 579.10
+6.45 (1.13%)
At close: Apr 2, 2026
BOM:543271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 560.10 | 582.10 | 554.30 | 579.10 | 579.10 | 1.13% | 5,879 |
| Apr 1, 2026 | 554.55 | 577.55 | 551.05 | 572.65 | 572.65 | 5.33% | 9,701 |
| Mar 30, 2026 | 667.90 | 667.90 | 541.00 | 543.65 | 543.65 | -2.44% | 14,422 |
| Mar 27, 2026 | 573.30 | 581.90 | 554.60 | 557.25 | 557.25 | -4.67% | 22,624 |
| Mar 25, 2026 | 575.10 | 596.00 | 573.00 | 584.55 | 584.55 | 1.97% | 18,087 |
| Mar 24, 2026 | 575.00 | 577.15 | 555.70 | 573.25 | 573.25 | 1.56% | 8,954 |
| Mar 23, 2026 | 584.05 | 584.05 | 553.00 | 564.45 | 564.45 | -3.46% | 29,928 |
| Mar 20, 2026 | 565.00 | 589.70 | 565.00 | 584.70 | 584.70 | 2.36% | 13,886 |
| Mar 19, 2026 | 570.00 | 585.10 | 562.25 | 571.20 | 571.20 | -0.86% | 18,598 |
| Mar 18, 2026 | 564.75 | 584.25 | 564.75 | 576.15 | 576.15 | 2.02% | 18,000 |
| Mar 17, 2026 | 549.85 | 567.05 | 549.15 | 564.75 | 564.75 | 2.75% | 14,669 |
| Mar 16, 2026 | 565.70 | 565.70 | 538.90 | 549.65 | 549.65 | -1.69% | 30,499 |
| Mar 13, 2026 | 576.00 | 576.00 | 548.15 | 559.10 | 559.10 | -3.25% | 6,144 |
| Mar 12, 2026 | 566.00 | 590.00 | 562.10 | 577.90 | 577.90 | 1.16% | 27,658 |
| Mar 11, 2026 | 568.40 | 591.00 | 568.00 | 571.30 | 571.30 | 0.16% | 15,355 |
| Mar 10, 2026 | 544.10 | 577.40 | 544.10 | 570.40 | 570.40 | 5.30% | 24,322 |
| Mar 9, 2026 | 552.15 | 561.00 | 538.00 | 541.70 | 541.70 | -4.68% | 20,849 |
| Mar 6, 2026 | 579.60 | 579.60 | 562.05 | 568.30 | 568.30 | 0.67% | 5,665 |
| Mar 5, 2026 | 553.00 | 575.00 | 553.00 | 564.50 | 564.50 | 1.57% | 9,003 |
| Mar 4, 2026 | 562.65 | 568.00 | 551.05 | 555.80 | 555.80 | -2.37% | 15,263 |
| Mar 2, 2026 | 535.30 | 579.75 | 535.30 | 569.30 | 569.30 | -2.80% | 34,778 |
| Feb 27, 2026 | 597.85 | 599.45 | 580.95 | 585.70 | 585.70 | -1.30% | 10,343 |
| Feb 26, 2026 | 586.25 | 598.40 | 579.95 | 593.40 | 593.40 | -0.03% | 19,207 |
| Feb 25, 2026 | 614.70 | 614.70 | 590.80 | 593.55 | 593.55 | -1.51% | 8,091 |
| Feb 24, 2026 | 608.50 | 608.50 | 592.00 | 602.65 | 602.65 | -0.95% | 4,595 |
| Feb 23, 2026 | 607.75 | 615.70 | 601.55 | 608.40 | 608.40 | 1.00% | 8,892 |
| Feb 20, 2026 | 610.00 | 615.00 | 590.65 | 602.35 | 602.35 | -1.73% | 21,128 |
| Feb 19, 2026 | 624.95 | 628.05 | 610.00 | 612.95 | 612.95 | -1.94% | 9,775 |
| Feb 18, 2026 | 634.15 | 635.35 | 622.65 | 625.10 | 625.10 | -1.00% | 2,697 |
| Feb 17, 2026 | 629.55 | 640.05 | 629.55 | 631.40 | 631.40 | 0.60% | 4,677 |
| Feb 16, 2026 | 630.90 | 636.75 | 622.65 | 627.65 | 627.65 | -2.19% | 6,190 |
| 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 |