Jubilant Agri and Consumer Products Limited (BOM:544355)
India · Delayed Price · Currency is INR 1,815.70
-44.85 (-2.41%)
At close: Apr 21, 2026
BOM:544355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1,620.00 | 1,720.30 | 1,620.00 | 1,702.15 | 1,702.15 | 5.32% | 320 |
| Mar 17, 2026 | 1,609.00 | 1,683.00 | 1,585.05 | 1,616.20 | 1,616.20 | 0.02% | 404 |
| Mar 16, 2026 | 1,618.90 | 1,645.65 | 1,590.00 | 1,615.80 | 1,615.80 | -0.11% | 509 |
| Mar 13, 2026 | 1,742.15 | 1,759.90 | 1,580.10 | 1,617.55 | 1,617.55 | -7.15% | 2,856 |
| Mar 12, 2026 | 1,793.10 | 1,869.90 | 1,710.50 | 1,742.15 | 1,742.15 | -3.42% | 325 |
| Mar 11, 2026 | 1,820.30 | 1,820.30 | 1,790.30 | 1,803.80 | 1,803.80 | 1.46% | 360 |
| Mar 10, 2026 | 1,784.70 | 1,808.00 | 1,777.85 | 1,777.85 | 1,777.85 | - | 230 |
| Mar 9, 2026 | 1,787.90 | 1,833.90 | 1,750.05 | 1,777.85 | 1,777.85 | -3.27% | 422 |
| Mar 6, 2026 | 1,857.70 | 1,857.70 | 1,832.25 | 1,838.00 | 1,838.00 | -3.19% | 112 |
| Mar 5, 2026 | 1,786.05 | 1,899.00 | 1,786.05 | 1,898.60 | 1,898.60 | 6.30% | 12,079 |
| Mar 4, 2026 | 1,780.00 | 1,862.85 | 1,760.00 | 1,786.05 | 1,786.05 | -0.05% | 28 |
| Mar 2, 2026 | 1,842.40 | 1,849.90 | 1,762.75 | 1,787.00 | 1,787.00 | -2.11% | 328 |
| Feb 27, 2026 | 1,910.00 | 1,910.00 | 1,825.55 | 1,825.55 | 1,825.55 | -4.62% | 71 |
| Feb 26, 2026 | 1,844.60 | 1,914.00 | 1,825.20 | 1,914.00 | 1,914.00 | 6.99% | 25 |
| Feb 24, 2026 | 1,790.00 | 1,790.00 | 1,789.00 | 1,789.00 | 1,789.00 | -4.35% | 98 |
| Feb 23, 2026 | 1,864.25 | 1,870.40 | 1,856.60 | 1,870.40 | 1,870.40 | 0.75% | 46 |
| Feb 20, 2026 | 1,823.30 | 1,872.00 | 1,823.30 | 1,856.55 | 1,856.55 | 0.30% | 9 |
| Feb 19, 2026 | 1,916.00 | 1,916.10 | 1,847.95 | 1,851.00 | 1,851.00 | -6.51% | 217 |
| Feb 18, 2026 | 1,900.00 | 1,990.00 | 1,895.00 | 1,979.95 | 1,979.95 | 5.26% | 82 |
| Feb 17, 2026 | 1,847.70 | 1,881.00 | 1,814.10 | 1,881.00 | 1,881.00 | 3.69% | 108 |
| Feb 16, 2026 | 1,891.20 | 1,891.20 | 1,782.60 | 1,814.00 | 1,814.00 | -3.75% | 69 |
| Feb 13, 2026 | 1,860.00 | 1,990.85 | 1,860.00 | 1,884.60 | 1,884.60 | 0.23% | 364 |
| Feb 12, 2026 | 1,899.00 | 1,919.00 | 1,860.00 | 1,880.25 | 1,880.25 | -1.87% | 204 |
| Feb 11, 2026 | 1,933.50 | 1,933.55 | 1,901.00 | 1,916.10 | 1,916.10 | -0.90% | 220 |
| Feb 10, 2026 | 2,022.00 | 2,027.00 | 1,910.00 | 1,933.55 | 1,933.55 | -8.90% | 849 |
| Feb 9, 2026 | 2,110.00 | 2,198.00 | 2,001.20 | 2,122.45 | 2,122.45 | 3.48% | 311 |
| Feb 6, 2026 | 2,060.00 | 2,060.00 | 2,051.00 | 2,051.00 | 2,051.00 | 1.87% | 3 |
| Feb 5, 2026 | 2,090.00 | 2,093.25 | 2,000.00 | 2,013.30 | 2,013.30 | -3.67% | 128 |
| Feb 4, 2026 | 2,102.40 | 2,113.85 | 2,067.00 | 2,090.10 | 2,090.10 | -0.29% | 69 |
| Feb 3, 2026 | 2,290.00 | 2,290.00 | 2,092.30 | 2,096.15 | 2,096.15 | 0.18% | 415 |