Jubilant Ingrevia Limited (BOM:543271)
India · Delayed Price · Currency is INR 641.30
-2.55 (-0.40%)
At close: Oct 7, 2026
BOM:543271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 639.85 | 646.70 | 627.50 | 641.30 | 641.30 | -0.40% | 8,951 |
| Oct 6, 2026 | 633.15 | 647.85 | 630.00 | 643.85 | 643.85 | 2.19% | 4,083 |
| Oct 5, 2026 | 643.95 | 644.25 | 625.00 | 630.05 | 630.05 | -1.15% | 9,539 |
| Oct 1, 2026 | 653.85 | 653.85 | 626.55 | 637.35 | 637.35 | -2.51% | 21,574 |
| Sep 30, 2026 | 636.60 | 677.25 | 636.60 | 653.75 | 653.75 | 2.16% | 32,606 |
| Sep 29, 2026 | 655.00 | 656.40 | 634.60 | 639.95 | 639.95 | -2.36% | 17,043 |
| Sep 28, 2026 | 669.15 | 671.55 | 647.65 | 655.40 | 655.40 | -0.09% | 26,666 |
| Sep 25, 2026 | 630.10 | 660.00 | 629.00 | 656.00 | 656.00 | 3.23% | 34,438 |
| Sep 24, 2026 | 640.10 | 649.50 | 632.60 | 635.50 | 635.50 | -0.72% | 9,204 |
| Sep 23, 2026 | 622.75 | 644.00 | 622.75 | 640.10 | 640.10 | 3.65% | 20,216 |
| Sep 22, 2026 | 627.90 | 636.85 | 615.00 | 617.55 | 617.55 | -1.55% | 16,438 |
| Sep 21, 2026 | 624.00 | 631.70 | 614.00 | 627.30 | 627.30 | 0.38% | 17,919 |
| Sep 18, 2026 | 638.25 | 638.70 | 613.25 | 624.95 | 624.95 | -1.81% | 253,484 |
| Sep 17, 2026 | 624.10 | 639.40 | 624.10 | 636.45 | 636.45 | 0.42% | 9,637 |
| Sep 16, 2026 | 630.95 | 641.00 | 622.70 | 633.80 | 633.80 | 0.45% | 12,474 |
| Sep 15, 2026 | 652.15 | 655.10 | 628.00 | 630.95 | 630.95 | -4.27% | 43,973 |
| Sep 11, 2026 | 664.00 | 665.70 | 651.60 | 659.10 | 659.10 | -1.22% | 9,398 |
| Sep 10, 2026 | 676.85 | 680.30 | 666.00 | 667.25 | 667.25 | -0.78% | 1,679 |
| Sep 9, 2026 | 671.85 | 677.95 | 657.00 | 672.50 | 672.50 | -0.41% | 13,372 |
| Sep 8, 2026 | 672.00 | 679.30 | 664.05 | 675.25 | 675.25 | -0.01% | 5,352 |
| Sep 7, 2026 | 674.85 | 682.00 | 672.00 | 675.30 | 675.30 | -0.86% | 12,446 |
| Sep 4, 2026 | 699.10 | 699.10 | 679.30 | 681.15 | 681.15 | -1.28% | 4,099 |
| Sep 3, 2026 | 688.25 | 701.35 | 688.25 | 690.00 | 690.00 | 0.99% | 8,343 |
| Sep 2, 2026 | 685.10 | 691.95 | 681.00 | 683.25 | 683.25 | -1.43% | 5,871 |
| Sep 1, 2026 | 675.60 | 696.45 | 673.00 | 693.15 | 693.15 | 2.80% | 12,967 |
| Aug 31, 2026 | 672.35 | 685.00 | 664.00 | 674.30 | 674.30 | -1.64% | 24,928 |
| Aug 28, 2026 | 691.00 | 698.20 | 682.00 | 685.55 | 685.55 | -0.54% | 6,475 |
| Aug 27, 2026 | 715.00 | 715.05 | 687.40 | 689.30 | 689.30 | -2.59% | 9,354 |
| Aug 26, 2026 | 715.25 | 715.35 | 705.65 | 707.60 | 707.60 | 0.08% | 12,027 |
| Aug 25, 2026 | 710.00 | 720.00 | 705.00 | 707.00 | 707.00 | -0.18% | 12,031 |
| Aug 24, 2026 | 712.35 | 726.15 | 694.60 | 708.25 | 708.25 | -1.33% | 21,149 |
| 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 |