Jubilant Agri and Consumer Products Limited (NSE:JUBLCPL)
India · Delayed Price · Currency is INR 2,812.75
+82.60 (3.03%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:JUBLCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2,751.40 | 2,942.35 | 2,751.40 | 2,798.00 | - | 2.49% | 4,567 |
| Aug 21, 2025 | 2,720.00 | 2,760.85 | 2,686.10 | 2,730.15 | - | 0.21% | 1,582 |
| Aug 20, 2025 | 2,777.00 | 2,777.00 | 2,674.00 | 2,724.45 | - | -3.32% | 1,181 |
| Aug 19, 2025 | 2,798.55 | 2,872.55 | 2,786.65 | 2,818.10 | - | 0.90% | 5,104 |
| Aug 18, 2025 | 2,656.00 | 2,815.00 | 2,613.80 | 2,793.00 | - | 6.28% | 2,654 |
| Aug 14, 2025 | 2,568.45 | 2,672.45 | 2,508.20 | 2,628.00 | - | 5.41% | 2,757 |
| Aug 13, 2025 | 2,522.05 | 2,610.00 | 2,436.65 | 2,493.20 | - | -1.01% | 1,926 |
| Aug 12, 2025 | 2,685.20 | 2,724.05 | 2,455.65 | 2,518.70 | - | -3.26% | 6,196 |
| Aug 11, 2025 | 2,395.05 | 2,694.15 | 2,395.05 | 2,603.45 | - | 12.92% | 8,003 |
| Aug 8, 2025 | 2,121.15 | 2,464.60 | 2,121.15 | 2,305.60 | - | 8.70% | 5,403 |
| Aug 7, 2025 | 2,185.00 | 2,210.60 | 2,085.30 | 2,121.15 | - | -2.06% | 838 |
| Aug 6, 2025 | 2,260.75 | 2,261.00 | 2,145.00 | 2,165.70 | - | -4.99% | 928 |
| Aug 5, 2025 | 2,244.00 | 2,291.90 | 2,220.60 | 2,279.50 | - | 3.14% | 258 |
| Aug 4, 2025 | 2,160.70 | 2,391.00 | 2,141.80 | 2,210.20 | - | 4.19% | 3,238 |
| Aug 1, 2025 | 2,192.00 | 2,236.90 | 2,100.00 | 2,121.35 | - | -6.31% | 2,402 |
| Jul 31, 2025 | 2,329.95 | 2,330.00 | 2,241.10 | 2,264.15 | - | -2.93% | 915 |
| Jul 30, 2025 | 2,371.25 | 2,389.75 | 2,294.00 | 2,332.40 | - | -1.53% | 576 |
| Jul 29, 2025 | 2,169.40 | 2,444.00 | 2,169.40 | 2,368.70 | - | 13.03% | 2,032 |
| Jul 28, 2025 | 2,175.55 | 2,215.95 | 2,062.10 | 2,095.55 | - | -4.46% | 540 |
| Jul 25, 2025 | 2,298.70 | 2,361.90 | 2,171.10 | 2,193.45 | - | -0.56% | 2,784 |
| Jul 24, 2025 | 2,050.00 | 2,212.85 | 2,050.00 | 2,205.85 | - | 6.91% | 892 |
| Jul 23, 2025 | 2,033.20 | 2,165.65 | 2,033.20 | 2,063.25 | - | 1.48% | 708 |
| Jul 22, 2025 | 2,039.95 | 2,074.45 | 1,983.90 | 2,033.20 | - | 1.12% | 935 |
| Jul 21, 2025 | 1,957.20 | 2,075.60 | 1,956.10 | 2,010.60 | - | 2.60% | 808 |
| Jul 18, 2025 | 1,896.95 | 1,990.00 | 1,827.90 | 1,959.70 | - | 6.86% | 1,368 |
| Jul 17, 2025 | 1,774.80 | 1,864.00 | 1,766.10 | 1,833.95 | - | 5.21% | 576 |
| Jul 16, 2025 | 1,753.20 | 1,753.85 | 1,740.70 | 1,743.10 | - | -0.92% | 28 |
| Jul 15, 2025 | 1,720.00 | 1,796.75 | 1,720.00 | 1,759.35 | - | 4.74% | 487 |
| Jul 14, 2025 | 1,659.50 | 1,687.90 | 1,650.00 | 1,679.75 | - | -0.47% | 96 |
| Jul 11, 2025 | 1,707.10 | 1,709.50 | 1,687.70 | 1,687.70 | - | -0.39% | 183 |
| Jul 10, 2025 | 1,707.10 | 1,707.10 | 1,692.75 | 1,694.35 | - | -0.59% | 59 |
| Jul 9, 2025 | 1,712.60 | 1,714.70 | 1,688.15 | 1,704.45 | - | -0.36% | 225 |
| Jul 8, 2025 | 1,710.10 | 1,719.00 | 1,676.50 | 1,710.55 | - | 0.43% | 349 |
| Jul 7, 2025 | 1,746.55 | 1,792.05 | 1,688.00 | 1,703.20 | - | -2.24% | 402 |
| Jul 4, 2025 | 1,731.50 | 1,800.00 | 1,729.75 | 1,742.25 | - | 0.73% | 504 |
| Jul 3, 2025 | 1,709.55 | 1,759.00 | 1,700.65 | 1,729.70 | - | 1.37% | 869 |
| Jul 2, 2025 | 1,729.45 | 1,729.45 | 1,688.15 | 1,706.35 | - | -0.89% | 140 |
| Jul 1, 2025 | 1,702.80 | 1,725.00 | 1,676.10 | 1,721.65 | - | 0.14% | 275 |
| Jun 30, 2025 | 1,724.45 | 1,729.35 | 1,690.10 | 1,719.25 | - | 1.28% | 74 |
| Jun 27, 2025 | 1,707.35 | 1,707.35 | 1,690.50 | 1,697.55 | - | 0.06% | 22 |
| Jun 26, 2025 | 1,672.25 | 1,725.75 | 1,672.25 | 1,696.55 | - | 0.58% | 365 |
| Jun 25, 2025 | 1,685.90 | 1,720.95 | 1,672.45 | 1,686.85 | - | -1.29% | 227 |
| Jun 24, 2025 | 1,666.00 | 1,767.85 | 1,666.00 | 1,708.85 | - | 4.34% | 1,150 |
| Jun 23, 2025 | 1,600.80 | 1,664.05 | 1,553.95 | 1,637.70 | - | 1.28% | 595 |
| Jun 20, 2025 | 1,591.90 | 1,622.55 | 1,591.90 | 1,617.00 | - | 2.19% | 30 |
| Jun 19, 2025 | 1,634.00 | 1,647.75 | 1,564.10 | 1,582.30 | - | -3.08% | 570 |
| Jun 18, 2025 | 1,662.60 | 1,667.00 | 1,625.00 | 1,632.65 | - | -1.30% | 206 |
| Jun 17, 2025 | 1,707.60 | 1,711.40 | 1,632.85 | 1,654.20 | - | -1.87% | 306 |
| Jun 16, 2025 | 1,629.05 | 1,740.50 | 1,629.05 | 1,685.75 | - | -2.81% | 312 |
| Jun 13, 2025 | 1,730.30 | 1,801.75 | 1,716.30 | 1,734.40 | - | 0.34% | 281 |