Jubilant Agri and Consumer Products Limited (BOM:544355)
India · Delayed Price · Currency is INR 2,225.35
-62.30 (-2.72%)
At close: Aug 21, 2026
BOM:544355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,323.55 | 2,323.55 | 2,222.80 | 2,225.35 | 2,225.35 | -2.72% | 586 |
| Aug 20, 2026 | 2,280.00 | 2,324.35 | 2,263.50 | 2,287.65 | 2,287.65 | -1.58% | 385 |
| Aug 19, 2026 | 2,200.00 | 2,380.00 | 2,200.00 | 2,324.35 | 2,324.35 | 4.34% | 1,218 |
| Aug 18, 2026 | 2,359.75 | 2,409.90 | 2,146.50 | 2,227.65 | 2,227.65 | -5.35% | 660 |
| Aug 17, 2026 | 2,425.85 | 2,425.85 | 2,312.00 | 2,353.45 | 2,353.45 | -1.63% | 769 |
| Aug 14, 2026 | 2,304.10 | 2,460.30 | 2,289.00 | 2,392.35 | 2,392.35 | 2.80% | 5,147 |
| Aug 13, 2026 | 1,918.55 | 2,327.25 | 1,892.50 | 2,327.25 | 2,327.25 | 20.00% | 9,177 |
| Aug 12, 2026 | 1,900.00 | 2,106.60 | 1,883.55 | 1,939.40 | 1,939.40 | 4.55% | 3,290 |
| Aug 11, 2026 | 1,830.90 | 1,876.70 | 1,826.70 | 1,855.05 | 1,855.05 | 4.44% | 1,053 |
| Aug 10, 2026 | 1,889.00 | 1,889.00 | 1,761.10 | 1,776.20 | 1,776.20 | -3.20% | 166 |
| Aug 7, 2026 | 1,876.70 | 1,891.55 | 1,816.90 | 1,834.90 | 1,834.90 | -4.53% | 120 |
| Aug 6, 2026 | 1,893.85 | 1,922.05 | 1,855.20 | 1,922.00 | 1,922.00 | 1.49% | 112 |
| Aug 5, 2026 | 1,906.95 | 1,920.00 | 1,816.20 | 1,893.85 | 1,893.85 | 0.96% | 351 |
| Aug 4, 2026 | 1,845.00 | 1,910.95 | 1,845.00 | 1,875.80 | 1,875.80 | 3.68% | 15 |
| Aug 3, 2026 | 1,810.00 | 1,828.50 | 1,800.00 | 1,809.15 | 1,809.15 | -0.36% | 127 |
| Jul 31, 2026 | 1,801.90 | 1,833.00 | 1,768.00 | 1,815.60 | 1,815.60 | 0.41% | 327 |
| Jul 30, 2026 | 1,865.50 | 1,865.50 | 1,799.10 | 1,808.25 | 1,808.25 | -2.10% | 106 |
| Jul 29, 2026 | 1,838.80 | 1,855.00 | 1,828.70 | 1,847.00 | 1,847.00 | 1.97% | 110 |
| Jul 28, 2026 | 1,860.00 | 1,860.00 | 1,809.00 | 1,811.30 | 1,811.30 | -3.93% | 245 |
| Jul 27, 2026 | 1,872.70 | 1,885.35 | 1,872.70 | 1,885.35 | 1,885.35 | 1.89% | 173 |
| Jul 24, 2026 | 1,820.80 | 1,873.00 | 1,819.30 | 1,850.40 | 1,850.40 | 0.32% | 177 |
| Jul 23, 2026 | 1,890.30 | 1,899.45 | 1,840.00 | 1,844.50 | 1,844.50 | -2.06% | 239 |
| Jul 22, 2026 | 1,955.40 | 1,955.40 | 1,881.00 | 1,883.30 | 1,883.30 | -2.11% | 324 |
| Jul 21, 2026 | 1,970.40 | 1,983.60 | 1,918.60 | 1,923.95 | 1,923.95 | -2.97% | 358 |
| Jul 20, 2026 | 1,993.40 | 1,998.85 | 1,970.00 | 1,982.75 | 1,982.75 | -0.97% | 45 |
| Jul 17, 2026 | 2,012.90 | 2,029.60 | 1,979.60 | 2,002.10 | 2,002.10 | 0.10% | 116 |
| Jul 16, 2026 | 2,007.70 | 2,042.00 | 1,986.20 | 2,000.00 | 2,000.00 | 0.66% | 589 |
| Jul 15, 2026 | 2,017.80 | 2,049.25 | 1,979.00 | 1,986.85 | 1,986.85 | -0.59% | 612 |
| Jul 14, 2026 | 2,085.95 | 2,085.95 | 1,991.60 | 1,998.55 | 1,998.55 | -2.27% | 244 |
| Jul 13, 2026 | 2,095.00 | 2,108.80 | 2,028.10 | 2,045.05 | 2,045.05 | -2.44% | 262 |
| Jul 10, 2026 | 2,147.60 | 2,147.60 | 2,080.20 | 2,096.10 | 2,096.10 | 1.26% | 324 |
| Jul 9, 2026 | 2,100.00 | 2,118.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.64% | 57 |
| Jul 8, 2026 | 2,141.90 | 2,186.90 | 2,066.10 | 2,083.25 | 2,083.25 | -2.86% | 323 |
| Jul 7, 2026 | 2,112.20 | 2,147.55 | 2,077.05 | 2,144.55 | 2,144.55 | 1.63% | 122 |
| Jul 6, 2026 | 2,192.10 | 2,193.00 | 2,085.60 | 2,110.25 | 2,110.25 | -3.73% | 655 |
| Jul 3, 2026 | 2,125.95 | 2,197.80 | 2,074.10 | 2,192.10 | 2,192.10 | 5.83% | 842 |
| Jul 2, 2026 | 2,000.90 | 2,080.00 | 2,000.90 | 2,071.40 | 2,071.40 | 4.60% | 437 |
| Jul 1, 2026 | 2,039.20 | 2,053.10 | 1,972.20 | 1,980.40 | 1,980.40 | -2.50% | 656 |
| Jun 30, 2026 | 2,033.30 | 2,077.45 | 2,023.25 | 2,031.10 | 2,031.10 | 1.15% | 193 |
| Jun 29, 2026 | 2,035.00 | 2,089.90 | 1,995.20 | 2,007.95 | 2,007.95 | -0.19% | 236 |
| Jun 25, 2026 | 2,038.40 | 2,048.45 | 1,980.90 | 2,011.70 | 2,011.70 | -0.61% | 454 |
| Jun 24, 2026 | 1,995.70 | 2,049.30 | 1,977.20 | 2,024.10 | 2,024.10 | 1.13% | 813 |
| Jun 23, 2026 | 1,891.40 | 2,071.00 | 1,889.30 | 2,001.55 | 2,001.55 | 6.17% | 2,758 |
| Jun 22, 2026 | 1,929.80 | 1,962.55 | 1,867.00 | 1,885.30 | 1,885.30 | 1.01% | 189 |
| Jun 19, 2026 | 1,889.95 | 1,900.00 | 1,821.20 | 1,866.45 | 1,866.45 | -0.46% | 248 |
| Jun 18, 2026 | 1,885.60 | 1,889.55 | 1,874.20 | 1,875.05 | 1,875.05 | 0.51% | 309 |
| Jun 17, 2026 | 1,914.00 | 1,914.00 | 1,865.00 | 1,865.55 | 1,865.55 | -0.49% | 201 |
| Jun 16, 2026 | 1,859.90 | 1,900.00 | 1,859.90 | 1,874.65 | 1,874.65 | 0.53% | 92 |
| Jun 15, 2026 | 1,925.95 | 1,947.25 | 1,860.00 | 1,864.85 | 1,864.85 | -1.02% | 417 |
| Jun 12, 2026 | 1,846.60 | 1,884.00 | 1,843.40 | 1,884.00 | 1,884.00 | 3.52% | 106 |