Jubilant Agri and Consumer Products Limited (BOM:544355)
India · Delayed Price · Currency is INR 1,982.75
-19.35 (-0.97%)
At close: Jul 20, 2026
BOM:544355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,814.90 | 1,853.10 | 1,808.30 | 1,820.00 | 1,820.00 | 0.39% | 27 |
| Jun 10, 2026 | 1,854.00 | 1,881.10 | 1,811.50 | 1,812.85 | 1,812.85 | 1.42% | 152 |
| Jun 9, 2026 | 1,825.00 | 1,861.70 | 1,777.70 | 1,787.55 | 1,787.55 | -0.99% | 504 |
| Jun 8, 2026 | 1,812.00 | 1,836.30 | 1,800.45 | 1,805.45 | 1,805.45 | -1.92% | 1,260 |
| Jun 5, 2026 | 1,887.10 | 1,894.40 | 1,822.30 | 1,840.80 | 1,840.80 | -1.22% | 383 |
| 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 |