Skip to main content
logo
Jubilant Agri and Consumer Products Limited (BOM:544355)
India flag India · Delayed Price · Currency is INR
2,000.15
-43.45 (-2.13%)
At close: Oct 6, 2026

BOM:544355 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,035.902,056.901,986.002,000.152,000.15-2.13%878
Oct 5, 20262,070.802,077.201,987.402,043.602,043.600.65%403
Oct 1, 20262,045.052,054.001,984.302,030.352,030.35-1.23%473
Sep 30, 20262,110.002,110.002,050.002,055.602,055.60-2.31%495
Sep 29, 20262,111.002,144.502,086.052,104.102,104.10-0.32%210
Sep 28, 20262,322.952,345.002,102.152,110.802,110.80-4.12%1,140
Sep 25, 20262,145.002,244.002,141.002,201.602,201.601.68%201
Sep 24, 20262,243.352,279.152,125.802,165.302,165.30-2.21%362
Sep 23, 20262,123.202,242.502,119.602,214.252,214.255.10%1,047
Sep 22, 20262,111.002,113.602,080.902,106.752,106.75-0.28%215
Sep 21, 20262,003.952,147.452,003.952,112.752,112.755.42%969
Sep 18, 20261,996.202,021.001,980.052,004.102,004.10-0.76%555
Sep 17, 20262,104.452,107.001,991.502,019.402,019.40-4.04%545
Sep 16, 20262,096.702,148.002,065.002,104.452,104.451.29%259
Sep 15, 20262,116.252,120.002,073.702,077.602,077.60-1.09%359
Sep 11, 20262,080.002,129.852,067.002,100.502,100.500.26%38
Sep 10, 20262,185.752,185.752,093.952,095.152,095.15-4.15%1,081
Sep 9, 20262,218.002,242.252,172.002,185.752,185.75-0.52%448
Sep 8, 20262,228.702,228.702,170.202,197.152,197.15-1.42%218
Sep 7, 20262,185.902,277.252,185.902,228.702,228.70-0.56%435
Sep 4, 20262,304.352,328.102,207.702,241.152,241.15-3.08%359
Sep 3, 20262,225.302,363.952,216.952,312.302,312.303.73%273
Sep 2, 20262,222.052,240.552,193.902,229.152,229.150.53%242
Sep 1, 20262,338.602,363.302,200.002,217.352,217.35-4.04%295
Aug 31, 20262,157.652,342.302,065.002,310.652,310.658.18%923
Aug 28, 20262,135.002,157.652,135.002,135.902,135.901.81%434
Aug 27, 20262,170.902,179.752,095.002,097.902,097.90-3.56%217
Aug 26, 20262,127.852,187.952,122.352,175.452,175.452.49%186
Aug 25, 20262,226.202,226.202,122.352,122.652,122.65-0.29%127
Aug 24, 20262,328.002,328.002,104.352,128.752,128.75-4.34%637
Aug 21, 20262,323.552,323.552,222.802,225.352,225.35-2.72%586
Aug 20, 20262,280.002,324.352,263.502,287.652,287.65-1.58%385
Aug 19, 20262,200.002,380.002,200.002,324.352,324.354.34%1,218
Aug 18, 20262,359.752,409.902,146.502,227.652,227.65-5.35%660
Aug 17, 20262,425.852,425.852,312.002,353.452,353.45-1.63%769
Aug 14, 20262,304.102,460.302,289.002,392.352,392.352.80%5,147
Aug 13, 20261,918.552,327.251,892.502,327.252,327.2520.00%9,177
Aug 12, 20261,900.002,106.601,883.551,939.401,939.404.55%3,290
Aug 11, 20261,830.901,876.701,826.701,855.051,855.054.44%1,053
Aug 10, 20261,889.001,889.001,761.101,776.201,776.20-3.20%166
Aug 7, 20261,876.701,891.551,816.901,834.901,834.90-4.53%120
Aug 6, 20261,893.851,922.051,855.201,922.001,922.001.49%112
Aug 5, 20261,906.951,920.001,816.201,893.851,893.850.96%351
Aug 4, 20261,845.001,910.951,845.001,875.801,875.803.68%15
Aug 3, 20261,810.001,828.501,800.001,809.151,809.15-0.36%127
Jul 31, 20261,801.901,833.001,768.001,815.601,815.600.41%327
Jul 30, 20261,865.501,865.501,799.101,808.251,808.25-2.10%106
Jul 29, 20261,838.801,855.001,828.701,847.001,847.001.97%110
Jul 28, 20261,860.001,860.001,809.001,811.301,811.30-3.93%245
Jul 27, 20261,872.701,885.351,872.701,885.351,885.351.89%173