Jubilant Agri and Consumer Products Limited (NSE:JUBLCPL)
India · Delayed Price · Currency is INR 1,790.10
-57.90 (-3.13%)
May 29, 2026, 3:29 PM IST
NSE:JUBLCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,822.00 | 1,847.70 | 1,778.00 | 1,790.10 | 1,790.10 | -3.13% | 6,193 |
| May 27, 2026 | 1,867.80 | 1,972.00 | 1,833.30 | 1,848.00 | 1,848.00 | 0.41% | 18,761 |
| May 26, 2026 | 1,866.80 | 1,905.00 | 1,811.00 | 1,840.40 | 1,840.40 | 0.54% | 6,107 |
| May 25, 2026 | 1,857.30 | 1,880.80 | 1,805.00 | 1,830.50 | 1,830.50 | 0.30% | 6,716 |
| May 22, 2026 | 1,780.00 | 1,843.90 | 1,768.10 | 1,825.00 | 1,825.00 | 3.55% | 8,090 |
| May 21, 2026 | 1,712.70 | 1,775.00 | 1,700.00 | 1,762.50 | 1,762.50 | 2.91% | 6,316 |
| May 20, 2026 | 1,704.80 | 1,735.00 | 1,700.00 | 1,712.70 | 1,712.70 | 0.44% | 1,415 |
| May 19, 2026 | 1,739.70 | 1,740.00 | 1,666.50 | 1,705.20 | 1,705.20 | -0.51% | 2,617 |
| May 18, 2026 | 1,827.00 | 1,827.00 | 1,699.20 | 1,714.00 | 1,714.00 | -6.09% | 8,897 |
| May 15, 2026 | 1,775.60 | 1,875.00 | 1,765.00 | 1,825.20 | 1,825.20 | 2.45% | 4,936 |
| May 14, 2026 | 1,799.00 | 1,817.80 | 1,766.90 | 1,781.60 | 1,781.60 | -0.65% | 2,597 |
| May 13, 2026 | 1,797.00 | 1,850.90 | 1,792.00 | 1,793.30 | 1,793.30 | -1.13% | 2,156 |
| May 12, 2026 | 1,803.90 | 1,845.00 | 1,770.10 | 1,813.80 | 1,813.80 | -1.24% | 7,004 |
| May 11, 2026 | 1,790.00 | 1,860.90 | 1,742.30 | 1,836.60 | 1,836.60 | 1.11% | 5,472 |
| May 8, 2026 | 1,807.30 | 1,851.90 | 1,800.00 | 1,816.40 | 1,816.40 | 0.50% | 4,724 |
| May 7, 2026 | 1,762.40 | 1,849.20 | 1,760.10 | 1,807.30 | 1,807.30 | 2.55% | 8,296 |
| May 6, 2026 | 1,699.70 | 1,777.00 | 1,689.80 | 1,762.40 | 1,762.40 | 4.22% | 4,606 |
| May 5, 2026 | 1,704.00 | 1,719.80 | 1,642.30 | 1,691.10 | 1,691.10 | -0.02% | 7,014 |
| May 4, 2026 | 1,692.30 | 1,742.30 | 1,681.10 | 1,691.40 | 1,691.40 | -1.20% | 2,180 |
| Apr 30, 2026 | 1,726.70 | 1,739.00 | 1,685.00 | 1,711.90 | 1,711.90 | -0.36% | 4,004 |
| Apr 29, 2026 | 1,727.80 | 1,750.00 | 1,690.80 | 1,718.10 | 1,718.10 | -0.56% | 3,376 |
| Apr 28, 2026 | 1,775.00 | 1,800.00 | 1,703.00 | 1,727.80 | 1,727.80 | -2.00% | 4,728 |
| Apr 27, 2026 | 1,749.00 | 1,789.40 | 1,713.10 | 1,763.00 | 1,763.00 | 3.21% | 3,953 |
| Apr 24, 2026 | 1,767.00 | 1,767.00 | 1,695.20 | 1,708.20 | 1,708.20 | -2.38% | 4,493 |
| Apr 23, 2026 | 1,841.70 | 1,855.90 | 1,725.00 | 1,749.90 | 1,749.90 | -4.98% | 11,183 |
| Apr 22, 2026 | 1,820.90 | 1,867.00 | 1,805.00 | 1,841.70 | 1,841.70 | 1.76% | 4,343 |
| Apr 21, 2026 | 1,861.60 | 1,886.80 | 1,782.80 | 1,809.80 | 1,809.80 | -2.78% | 11,531 |
| Apr 20, 2026 | 1,860.90 | 1,899.90 | 1,828.10 | 1,861.60 | 1,861.60 | -0.98% | 5,368 |
| Apr 17, 2026 | 1,884.30 | 1,910.00 | 1,840.00 | 1,880.10 | 1,880.10 | 1.27% | 7,683 |
| Apr 16, 2026 | 1,760.70 | 1,887.00 | 1,760.00 | 1,856.50 | 1,856.50 | 5.69% | 12,577 |
| Apr 15, 2026 | 1,698.00 | 1,793.00 | 1,680.10 | 1,756.50 | 1,756.50 | 5.13% | 16,602 |
| Apr 13, 2026 | 1,750.00 | 1,769.90 | 1,650.00 | 1,670.80 | 1,670.80 | -6.55% | 31,559 |
| Apr 10, 2026 | 1,741.50 | 1,979.90 | 1,741.50 | 1,787.90 | 1,787.90 | 2.98% | 55,655 |
| Apr 9, 2026 | 1,770.00 | 1,822.00 | 1,702.20 | 1,736.10 | 1,736.10 | -1.51% | 2,652 |
| Apr 8, 2026 | 1,740.00 | 1,787.70 | 1,671.00 | 1,762.80 | 1,762.80 | 7.02% | 7,486 |
| Apr 7, 2026 | 1,642.80 | 1,700.00 | 1,607.70 | 1,647.10 | 1,647.10 | -1.24% | 4,870 |
| Apr 6, 2026 | 1,760.00 | 1,768.00 | 1,628.80 | 1,667.80 | 1,667.80 | -3.07% | 6,007 |
| Apr 2, 2026 | 1,661.90 | 1,772.00 | 1,600.20 | 1,720.60 | 1,720.60 | 3.43% | 6,899 |
| Apr 1, 2026 | 1,500.00 | 1,685.00 | 1,500.00 | 1,663.60 | 1,663.60 | 12.18% | 7,902 |
| Mar 30, 2026 | 1,545.00 | 1,545.00 | 1,460.00 | 1,483.00 | 1,483.00 | -3.75% | 6,903 |
| 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 |