Jubilant Ingrevia Limited (BOM:543271)
India · Delayed Price · Currency is INR 717.80
-2.85 (-0.40%)
At close: Aug 21, 2026
BOM:543271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 721.45 | 723.65 | 705.00 | 717.80 | 717.80 | -0.40% | 28,299 |
| Aug 20, 2026 | 710.05 | 729.15 | 705.05 | 720.65 | 720.65 | 1.70% | 23,326 |
| Aug 19, 2026 | 737.75 | 737.75 | 702.70 | 708.60 | 708.60 | -2.38% | 27,321 |
| Aug 18, 2026 | 735.90 | 736.65 | 723.50 | 725.90 | 725.90 | -0.87% | 5,021 |
| Aug 17, 2026 | 740.30 | 747.85 | 725.40 | 732.30 | 732.30 | -0.77% | 20,895 |
| Aug 14, 2026 | 740.20 | 740.20 | 729.85 | 738.00 | 738.00 | 0.23% | 423,130 |
| Aug 13, 2026 | 714.90 | 739.05 | 714.90 | 736.30 | 736.30 | 2.89% | 18,935 |
| Aug 12, 2026 | 728.35 | 739.25 | 714.00 | 715.65 | 715.65 | -2.38% | 24,513 |
| Aug 11, 2026 | 750.05 | 767.40 | 730.95 | 733.10 | 733.10 | -1.14% | 15,685 |
| Aug 10, 2026 | 739.00 | 748.75 | 733.60 | 741.55 | 741.55 | 0.26% | 9,162 |
| Aug 7, 2026 | 756.60 | 766.00 | 732.15 | 739.60 | 739.60 | -2.19% | 25,861 |
| Aug 6, 2026 | 744.20 | 769.20 | 744.20 | 756.15 | 756.15 | 1.61% | 29,348 |
| Aug 5, 2026 | 754.00 | 756.65 | 740.00 | 744.15 | 744.15 | -1.02% | 12,985 |
| Aug 4, 2026 | 757.80 | 766.25 | 748.50 | 751.80 | 751.80 | -0.76% | 14,777 |
| Aug 3, 2026 | 737.45 | 760.50 | 735.15 | 757.55 | 757.55 | 3.02% | 15,545 |
| Jul 31, 2026 | 731.30 | 739.80 | 726.70 | 735.35 | 735.35 | 0.95% | 10,207 |
| Jul 30, 2026 | 745.70 | 745.70 | 725.75 | 728.45 | 728.45 | -1.17% | 9,860 |
| Jul 29, 2026 | 725.05 | 746.00 | 725.05 | 737.05 | 737.05 | 1.41% | 17,056 |
| Jul 28, 2026 | 745.00 | 745.40 | 722.00 | 726.80 | 726.80 | -2.20% | 10,939 |
| Jul 27, 2026 | 727.05 | 755.00 | 725.50 | 743.15 | 743.15 | 2.43% | 13,619 |
| Jul 24, 2026 | 750.90 | 750.90 | 723.70 | 725.50 | 725.50 | -2.26% | 17,052 |
| Jul 23, 2026 | 755.95 | 755.95 | 727.80 | 744.75 | 742.25 | 0.27% | 32,180 |
| Jul 22, 2026 | 762.15 | 794.95 | 714.40 | 742.75 | 740.26 | -2.81% | 223,334 |
| Jul 21, 2026 | 743.45 | 772.50 | 742.45 | 764.25 | 761.68 | 3.75% | 50,139 |
| Jul 20, 2026 | 735.00 | 747.50 | 731.00 | 736.65 | 734.18 | -0.47% | 21,415 |
| Jul 17, 2026 | 755.15 | 758.00 | 732.65 | 740.10 | 737.62 | -2.31% | 11,896 |
| Jul 16, 2026 | 744.40 | 761.50 | 738.55 | 757.60 | 755.06 | 2.82% | 72,860 |
| Jul 15, 2026 | 723.95 | 747.00 | 723.95 | 736.85 | 734.38 | 1.49% | 37,272 |
| Jul 14, 2026 | 731.90 | 741.05 | 717.10 | 726.00 | 723.56 | -0.78% | 36,003 |
| Jul 13, 2026 | 720.75 | 739.30 | 717.70 | 731.70 | 729.24 | 1.24% | 26,461 |
| Jul 10, 2026 | 716.75 | 730.35 | 714.15 | 722.75 | 720.32 | 0.99% | 558,532 |
| Jul 9, 2026 | 682.00 | 723.40 | 680.80 | 715.70 | 713.30 | 5.30% | 48,076 |
| Jul 8, 2026 | 679.15 | 698.00 | 667.20 | 679.70 | 677.42 | -0.43% | 40,187 |
| Jul 7, 2026 | 678.40 | 694.35 | 676.00 | 682.65 | 680.36 | -1.17% | 122,736 |
| Jul 6, 2026 | 692.00 | 693.40 | 671.10 | 690.70 | 688.38 | 1.74% | 18,381 |
| Jul 3, 2026 | 678.50 | 688.00 | 665.40 | 678.90 | 676.62 | 1.15% | 23,063 |
| Jul 2, 2026 | 650.20 | 675.00 | 641.75 | 671.15 | 668.90 | 4.87% | 490,835 |
| Jul 1, 2026 | 610.10 | 643.45 | 610.10 | 640.00 | 637.85 | 5.13% | 450,775 |
| Jun 30, 2026 | 610.20 | 612.45 | 600.65 | 608.75 | 606.71 | -0.36% | 11,876 |
| Jun 29, 2026 | 623.05 | 625.75 | 608.70 | 610.95 | 608.90 | -1.69% | 11,122 |
| Jun 25, 2026 | 630.00 | 631.35 | 619.05 | 621.45 | 619.36 | -1.59% | 3,638 |
| Jun 24, 2026 | 629.60 | 634.85 | 619.00 | 631.50 | 629.38 | 0.31% | 6,891 |
| Jun 23, 2026 | 651.60 | 659.65 | 628.40 | 629.55 | 627.44 | -2.63% | 19,263 |
| Jun 22, 2026 | 638.45 | 650.60 | 633.00 | 646.55 | 644.38 | 1.33% | 26,086 |
| Jun 19, 2026 | 644.65 | 644.75 | 635.00 | 638.05 | 635.91 | -1.10% | 7,731 |
| Jun 18, 2026 | 647.65 | 648.15 | 639.85 | 645.15 | 642.98 | -0.49% | 3,057 |
| Jun 17, 2026 | 648.00 | 654.70 | 642.80 | 648.30 | 646.12 | -0.31% | 9,569 |
| Jun 16, 2026 | 638.00 | 654.85 | 630.15 | 650.30 | 648.12 | 1.93% | 18,685 |
| Jun 15, 2026 | 639.00 | 640.35 | 617.60 | 638.00 | 635.86 | 2.35% | 27,067 |
| Jun 12, 2026 | 618.90 | 630.00 | 618.90 | 623.35 | 621.26 | 0.72% | 8,202 |