Jubilant Agri and Consumer Products Limited (BOM:544355)
India · Delayed Price · Currency is INR 1,863.45
+119.70 (6.86%)
At close: Jun 4, 2026
BOM:544355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,763.80 | 1,905.00 | 1,758.10 | 1,863.45 | 1,863.45 | 6.86% | 733 |
| Jun 3, 2026 | 1,773.10 | 1,773.10 | 1,733.95 | 1,743.75 | 1,743.75 | -2.79% | 119 |
| Jun 2, 2026 | 1,720.70 | 1,794.00 | 1,720.70 | 1,793.85 | 1,793.85 | 5.01% | 1,360 |
| Jun 1, 2026 | 1,806.10 | 1,809.00 | 1,666.50 | 1,708.30 | 1,708.30 | -4.72% | 1,260 |
| May 29, 2026 | 1,832.00 | 1,832.00 | 1,790.00 | 1,793.00 | 1,793.00 | -2.64% | 353 |
| May 27, 2026 | 1,859.65 | 2,000.00 | 1,830.40 | 1,841.55 | 1,841.55 | -0.14% | 699 |
| May 26, 2026 | 1,848.00 | 1,893.20 | 1,834.15 | 1,844.20 | 1,844.20 | 1.05% | 234 |
| May 25, 2026 | 1,825.10 | 1,869.30 | 1,820.00 | 1,825.00 | 1,825.00 | - | 336 |
| May 22, 2026 | 1,768.00 | 1,850.00 | 1,763.55 | 1,825.00 | 1,825.00 | 3.62% | 595 |
| May 21, 2026 | 1,749.35 | 1,781.60 | 1,725.00 | 1,761.30 | 1,761.30 | 2.04% | 175 |
| May 20, 2026 | 1,723.00 | 1,726.15 | 1,723.00 | 1,726.15 | 1,726.15 | 2.48% | 6 |
| May 19, 2026 | 1,692.00 | 1,742.45 | 1,669.00 | 1,684.40 | 1,684.40 | -0.98% | 28 |
| May 18, 2026 | 1,743.40 | 1,751.90 | 1,701.00 | 1,701.00 | 1,701.00 | -5.71% | 271 |
| May 15, 2026 | 1,772.00 | 1,856.40 | 1,772.00 | 1,803.95 | 1,803.95 | 1.29% | 170 |
| May 14, 2026 | 1,810.30 | 1,820.80 | 1,781.00 | 1,781.00 | 1,781.00 | -1.11% | 29 |
| May 13, 2026 | 1,705.05 | 1,853.05 | 1,705.05 | 1,801.00 | 1,801.00 | -1.43% | 114 |
| May 12, 2026 | 1,827.50 | 1,827.50 | 1,764.75 | 1,827.10 | 1,827.10 | -0.51% | 201 |
| May 11, 2026 | 1,770.00 | 1,849.30 | 1,770.00 | 1,836.45 | 1,836.45 | 1.34% | 181 |
| May 8, 2026 | 1,810.40 | 1,846.85 | 1,810.40 | 1,812.20 | 1,812.20 | 0.58% | 228 |
| May 7, 2026 | 1,777.60 | 1,833.25 | 1,752.65 | 1,801.80 | 1,801.80 | 1.73% | 835 |
| May 6, 2026 | 1,697.30 | 1,771.20 | 1,697.30 | 1,771.20 | 1,771.20 | 6.01% | 79 |
| May 5, 2026 | 1,716.75 | 1,716.75 | 1,658.60 | 1,670.80 | 1,670.80 | -1.20% | 370 |
| May 4, 2026 | 1,715.30 | 1,728.10 | 1,681.20 | 1,691.05 | 1,691.05 | -1.57% | 61 |
| Apr 30, 2026 | 1,709.40 | 1,718.00 | 1,667.20 | 1,718.00 | 1,718.00 | 1.23% | 11 |
| Apr 29, 2026 | 1,730.40 | 1,753.70 | 1,646.90 | 1,697.15 | 1,697.15 | -2.05% | 365 |
| Apr 28, 2026 | 1,779.00 | 1,808.35 | 1,718.00 | 1,732.60 | 1,732.60 | -1.57% | 329 |
| Apr 27, 2026 | 1,705.10 | 1,772.70 | 1,705.10 | 1,760.25 | 1,760.25 | 3.04% | 33 |
| Apr 24, 2026 | 1,750.00 | 1,758.70 | 1,700.90 | 1,708.30 | 1,708.30 | -3.35% | 335 |
| Apr 23, 2026 | 1,845.70 | 1,848.85 | 1,718.60 | 1,767.50 | 1,767.50 | -4.41% | 644 |
| Apr 22, 2026 | 1,821.00 | 1,869.95 | 1,811.90 | 1,848.95 | 1,848.95 | 1.83% | 131 |
| Apr 21, 2026 | 1,868.60 | 1,876.50 | 1,800.00 | 1,815.70 | 1,815.70 | -2.41% | 525 |
| Apr 20, 2026 | 1,866.80 | 1,892.40 | 1,850.00 | 1,860.55 | 1,860.55 | -1.02% | 242 |
| Apr 17, 2026 | 1,929.40 | 1,929.40 | 1,844.05 | 1,879.65 | 1,879.65 | 1.72% | 937 |
| Apr 16, 2026 | 1,773.05 | 1,880.65 | 1,768.00 | 1,847.80 | 1,847.80 | 4.74% | 663 |
| Apr 15, 2026 | 1,641.00 | 1,801.65 | 1,639.70 | 1,764.20 | 1,764.20 | 4.90% | 2,066 |
| Apr 13, 2026 | 1,783.95 | 1,783.95 | 1,656.30 | 1,681.75 | 1,681.75 | -5.20% | 2,852 |
| Apr 10, 2026 | 1,771.00 | 1,958.80 | 1,751.00 | 1,774.00 | 1,774.00 | 1.38% | 1,214 |
| Apr 9, 2026 | 1,777.50 | 1,818.00 | 1,725.90 | 1,749.85 | 1,749.85 | -0.86% | 274 |
| Apr 8, 2026 | 1,697.50 | 1,795.30 | 1,687.70 | 1,765.00 | 1,765.00 | 6.81% | 420 |
| Apr 7, 2026 | 1,648.05 | 1,696.95 | 1,613.00 | 1,652.45 | 1,652.45 | -1.14% | 198 |
| Apr 6, 2026 | 1,713.10 | 1,736.30 | 1,654.00 | 1,671.50 | 1,671.50 | -2.01% | 680 |
| Apr 2, 2026 | 1,605.75 | 1,765.00 | 1,601.00 | 1,705.80 | 1,705.80 | 2.76% | 414 |
| Apr 1, 2026 | 1,570.80 | 1,749.90 | 1,516.95 | 1,659.95 | 1,659.95 | 11.26% | 765 |
| Mar 30, 2026 | 1,500.00 | 1,533.90 | 1,448.30 | 1,491.95 | 1,491.95 | -3.73% | 383 |
| Mar 27, 2026 | 1,620.00 | 1,638.00 | 1,539.50 | 1,549.80 | 1,549.80 | -4.00% | 667 |
| Mar 25, 2026 | 1,609.30 | 1,707.15 | 1,609.30 | 1,614.35 | 1,614.35 | 1.94% | 932 |
| Mar 24, 2026 | 1,587.80 | 1,621.60 | 1,544.00 | 1,583.65 | 1,583.65 | 1.56% | 165 |
| Mar 23, 2026 | 1,641.50 | 1,641.50 | 1,502.80 | 1,559.25 | 1,559.25 | -5.69% | 1,099 |
| Mar 20, 2026 | 1,689.00 | 1,770.85 | 1,600.15 | 1,653.25 | 1,653.25 | -0.65% | 374 |
| Mar 19, 2026 | 1,670.05 | 1,812.50 | 1,650.00 | 1,664.00 | 1,664.00 | -2.24% | 390 |