Jubilant Agri and Consumer Products Limited (NSE:JUBLCPL)
India · Delayed Price · Currency is INR 1,479.00
-61.70 (-4.00%)
Mar 30, 2026, 11:49 AM IST
NSE:JUBLCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,625.70 | 1,687.70 | 1,505.00 | 1,540.70 | 1,540.70 | -4.76% | 7,734 |
| Mar 25, 2026 | 1,600.00 | 1,700.00 | 1,599.90 | 1,617.70 | 1,617.70 | 1.77% | 5,762 |
| Mar 24, 2026 | 1,590.00 | 1,625.80 | 1,553.50 | 1,589.60 | 1,589.60 | 2.57% | 4,240 |
| Mar 23, 2026 | 1,634.10 | 1,642.40 | 1,505.00 | 1,549.70 | 1,549.70 | -6.50% | 7,151 |
| Mar 20, 2026 | 1,682.90 | 1,701.00 | 1,602.00 | 1,657.50 | 1,657.50 | -0.03% | 5,789 |
| Mar 19, 2026 | 1,715.20 | 1,718.00 | 1,645.00 | 1,658.00 | 1,658.00 | -2.85% | 5,089 |
| Mar 18, 2026 | 1,624.50 | 1,725.00 | 1,624.00 | 1,706.70 | 1,706.70 | 5.44% | 7,609 |
| Mar 17, 2026 | 1,630.90 | 1,649.30 | 1,604.80 | 1,618.70 | 1,618.70 | -0.45% | 4,999 |
| Mar 16, 2026 | 1,615.50 | 1,646.40 | 1,582.80 | 1,626.00 | 1,626.00 | 0.97% | 7,234 |
| Mar 13, 2026 | 1,750.00 | 1,757.80 | 1,588.10 | 1,610.30 | 1,610.30 | -7.38% | 29,755 |
| Mar 12, 2026 | 1,776.70 | 1,790.90 | 1,721.00 | 1,738.60 | 1,738.60 | -2.14% | 12,245 |
| Mar 11, 2026 | 1,820.00 | 1,822.30 | 1,750.00 | 1,776.70 | 1,776.70 | -1.26% | 5,077 |
| Mar 10, 2026 | 1,774.90 | 1,817.40 | 1,774.90 | 1,799.30 | 1,799.30 | 1.90% | 4,374 |
| Mar 9, 2026 | 1,785.00 | 1,840.10 | 1,758.00 | 1,765.80 | 1,765.80 | -3.18% | 6,930 |
| Mar 6, 2026 | 1,853.20 | 1,871.80 | 1,801.10 | 1,823.80 | 1,823.80 | -0.60% | 4,006 |
| Mar 5, 2026 | 1,800.00 | 1,875.00 | 1,790.00 | 1,834.90 | 1,834.90 | 2.67% | 4,806 |
| Mar 4, 2026 | 1,791.30 | 1,874.90 | 1,752.00 | 1,787.10 | 1,787.10 | -0.31% | 5,253 |
| Mar 2, 2026 | 1,829.00 | 1,870.00 | 1,751.50 | 1,792.60 | 1,792.60 | -2.76% | 7,361 |
| Feb 27, 2026 | 1,876.10 | 1,876.10 | 1,833.30 | 1,843.40 | 1,843.40 | -1.74% | 2,831 |
| Feb 26, 2026 | 1,810.90 | 1,889.00 | 1,810.90 | 1,876.10 | 1,876.10 | 3.73% | 3,766 |
| Feb 25, 2026 | 1,875.90 | 1,882.50 | 1,770.30 | 1,808.60 | 1,808.60 | -2.62% | 2,518 |
| Feb 24, 2026 | 1,839.30 | 1,895.00 | 1,832.10 | 1,857.30 | 1,857.30 | 0.48% | 1,190 |
| Feb 23, 2026 | 1,848.20 | 1,897.60 | 1,842.30 | 1,848.50 | 1,848.50 | 0.02% | 1,907 |
| Feb 20, 2026 | 1,858.00 | 1,923.80 | 1,822.00 | 1,848.10 | 1,848.10 | -0.54% | 3,104 |
| Feb 19, 2026 | 1,940.00 | 1,940.00 | 1,820.00 | 1,858.10 | 1,858.10 | -2.92% | 2,873 |
| Feb 18, 2026 | 1,874.60 | 1,951.90 | 1,874.60 | 1,913.90 | 1,913.90 | 2.10% | 4,774 |
| Feb 17, 2026 | 1,832.80 | 1,898.00 | 1,806.10 | 1,874.60 | 1,874.60 | 2.28% | 3,163 |
| Feb 16, 2026 | 1,914.10 | 1,919.00 | 1,815.00 | 1,832.80 | 1,832.80 | -3.35% | 3,626 |
| Feb 13, 2026 | 1,851.00 | 1,936.50 | 1,851.00 | 1,896.30 | 1,896.30 | 1.09% | 10,049 |
| Feb 12, 2026 | 1,921.90 | 1,928.40 | 1,860.00 | 1,875.80 | 1,875.80 | -2.40% | 7,274 |
| Feb 11, 2026 | 1,927.00 | 1,930.00 | 1,900.00 | 1,921.90 | 1,921.90 | -0.62% | 8,272 |
| Feb 10, 2026 | 2,030.00 | 2,057.90 | 1,902.00 | 1,933.90 | 1,933.90 | -9.27% | 40,646 |
| Feb 9, 2026 | 2,049.30 | 2,256.20 | 1,962.70 | 2,131.60 | 2,131.60 | 4.01% | 10,149 |
| Feb 6, 2026 | 1,990.00 | 2,080.00 | 1,990.00 | 2,049.40 | 2,049.40 | 1.82% | 2,712 |
| Feb 5, 2026 | 2,099.30 | 2,111.90 | 2,000.00 | 2,012.80 | 2,012.80 | -3.05% | 4,604 |
| Feb 4, 2026 | 2,145.00 | 2,155.90 | 2,040.60 | 2,076.20 | 2,076.20 | -1.20% | 5,052 |
| Feb 3, 2026 | 2,088.00 | 2,223.70 | 2,088.00 | 2,101.40 | 2,101.40 | 0.65% | 8,916 |
| Feb 2, 2026 | 2,150.00 | 2,150.00 | 2,036.00 | 2,087.90 | 2,087.90 | -1.86% | 2,847 |
| Feb 1, 2026 | 2,172.50 | 2,244.90 | 2,008.00 | 2,127.40 | 2,127.40 | -0.77% | 4,669 |
| Jan 30, 2026 | 2,166.00 | 2,184.00 | 2,102.10 | 2,144.00 | 2,144.00 | 0.47% | 3,793 |
| Jan 29, 2026 | 2,066.00 | 2,261.80 | 2,041.80 | 2,134.00 | 2,134.00 | 3.44% | 9,794 |
| Jan 28, 2026 | 1,890.00 | 2,124.00 | 1,890.00 | 2,063.00 | 2,063.00 | 9.15% | 12,724 |
| Jan 27, 2026 | 1,949.30 | 1,949.30 | 1,846.90 | 1,890.00 | 1,890.00 | -3.04% | 8,079 |
| Jan 23, 2026 | 1,955.30 | 2,012.40 | 1,927.80 | 1,949.30 | 1,949.30 | 1.18% | 4,230 |
| Jan 22, 2026 | 1,998.00 | 2,015.40 | 1,890.40 | 1,926.50 | 1,926.50 | -1.71% | 7,886 |
| Jan 21, 2026 | 1,994.80 | 2,031.90 | 1,929.00 | 1,960.10 | 1,960.10 | -1.74% | 3,288 |
| Jan 20, 2026 | 2,062.90 | 2,069.60 | 1,953.90 | 1,994.80 | 1,994.80 | -3.30% | 10,068 |
| Jan 19, 2026 | 2,131.10 | 2,145.00 | 2,050.00 | 2,062.90 | 2,062.90 | -3.20% | 6,499 |
| Jan 16, 2026 | 2,100.70 | 2,171.10 | 2,100.70 | 2,131.10 | 2,131.10 | 0.44% | 3,662 |
| Jan 14, 2026 | 2,190.10 | 2,190.20 | 2,114.40 | 2,121.80 | 2,121.80 | -3.12% | 4,744 |