Jubilant Agri and Consumer Products Limited (NSE:JUBLCPL)
India · Delayed Price · Currency is INR 2,227.80
-56.20 (-2.46%)
Aug 21, 2026, 3:29 PM IST
NSE:JUBLCPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,284.00 | 2,291.60 | 2,220.10 | 2,227.80 | 2,227.80 | -2.46% | 4,180 |
| Aug 20, 2026 | 2,312.30 | 2,362.30 | 2,270.00 | 2,284.00 | 2,284.00 | -1.22% | 3,781 |
| Aug 19, 2026 | 2,200.00 | 2,395.00 | 2,200.00 | 2,312.30 | 2,312.30 | 5.15% | 28,326 |
| Aug 18, 2026 | 2,362.40 | 2,397.90 | 2,142.00 | 2,199.10 | 2,199.10 | -6.12% | 16,482 |
| Aug 17, 2026 | 2,390.20 | 2,414.90 | 2,300.00 | 2,342.40 | 2,342.40 | -2.70% | 19,110 |
| Aug 14, 2026 | 2,420.00 | 2,479.00 | 2,280.20 | 2,407.50 | 2,407.50 | 3.66% | 170,516 |
| Aug 13, 2026 | 1,931.30 | 2,322.60 | 1,895.50 | 2,322.60 | 2,322.60 | 20.00% | 282,404 |
| Aug 12, 2026 | 1,900.00 | 2,110.00 | 1,876.00 | 1,935.50 | 1,935.50 | 3.98% | 94,499 |
| Aug 11, 2026 | 1,771.80 | 1,888.00 | 1,771.80 | 1,861.50 | 1,861.50 | 4.46% | 5,156 |
| Aug 10, 2026 | 1,900.00 | 1,945.40 | 1,760.30 | 1,782.00 | 1,782.00 | -3.82% | 12,570 |
| Aug 7, 2026 | 1,919.50 | 1,920.00 | 1,845.00 | 1,852.80 | 1,852.80 | -1.98% | 2,704 |
| Aug 6, 2026 | 1,910.30 | 1,917.00 | 1,880.00 | 1,890.30 | 1,890.30 | -0.18% | 1,896 |
| Aug 5, 2026 | 1,895.00 | 1,910.00 | 1,843.50 | 1,893.80 | 1,893.80 | 0.61% | 5,832 |
| Aug 4, 2026 | 1,839.80 | 1,904.30 | 1,816.10 | 1,882.40 | 1,882.40 | 3.30% | 4,324 |
| Aug 3, 2026 | 1,800.00 | 1,848.70 | 1,800.00 | 1,822.30 | 1,822.30 | 2.46% | 1,471 |
| Jul 31, 2026 | 1,821.10 | 1,837.90 | 1,764.00 | 1,778.60 | 1,778.60 | -1.47% | 5,098 |
| Jul 30, 2026 | 1,840.60 | 1,853.50 | 1,786.60 | 1,805.10 | 1,805.10 | -1.93% | 3,889 |
| Jul 29, 2026 | 1,820.00 | 1,871.90 | 1,819.20 | 1,840.60 | 1,840.60 | 1.61% | 2,982 |
| Jul 28, 2026 | 1,885.00 | 1,885.00 | 1,802.10 | 1,811.50 | 1,811.50 | -3.47% | 4,235 |
| Jul 27, 2026 | 1,851.50 | 1,887.90 | 1,842.20 | 1,876.70 | 1,876.70 | 1.36% | 2,702 |
| Jul 24, 2026 | 1,851.90 | 1,867.80 | 1,820.10 | 1,851.50 | 1,851.50 | 0.01% | 2,807 |
| Jul 23, 2026 | 1,855.10 | 1,919.70 | 1,841.00 | 1,851.30 | 1,851.30 | -1.67% | 3,937 |
| Jul 22, 2026 | 1,906.80 | 1,959.60 | 1,877.00 | 1,882.70 | 1,882.70 | -2.48% | 5,063 |
| Jul 21, 2026 | 1,960.00 | 1,995.20 | 1,920.10 | 1,930.60 | 1,930.60 | -1.92% | 5,650 |
| Jul 20, 2026 | 1,995.00 | 2,000.90 | 1,960.30 | 1,968.40 | 1,968.40 | -1.71% | 2,760 |
| Jul 17, 2026 | 2,006.80 | 2,014.90 | 1,961.00 | 2,002.60 | 2,002.60 | 0.03% | 2,721 |
| Jul 16, 2026 | 1,982.90 | 2,048.80 | 1,982.80 | 2,002.00 | 2,002.00 | 0.90% | 3,918 |
| Jul 15, 2026 | 1,990.20 | 2,040.00 | 1,964.10 | 1,984.20 | 1,984.20 | -0.75% | 5,161 |
| Jul 14, 2026 | 2,053.90 | 2,071.00 | 1,992.00 | 1,999.10 | 1,999.10 | -2.54% | 4,595 |
| Jul 13, 2026 | 2,097.70 | 2,109.40 | 2,030.40 | 2,051.30 | 2,051.30 | -1.84% | 3,016 |
| Jul 10, 2026 | 2,100.00 | 2,150.00 | 2,070.10 | 2,089.80 | 2,089.80 | 0.18% | 4,632 |
| Jul 9, 2026 | 2,080.00 | 2,130.00 | 2,080.00 | 2,086.00 | 2,086.00 | -0.07% | 2,581 |
| Jul 8, 2026 | 2,141.60 | 2,200.00 | 2,072.00 | 2,087.50 | 2,087.50 | -2.53% | 8,837 |
| Jul 7, 2026 | 2,124.20 | 2,159.90 | 2,062.00 | 2,141.60 | 2,141.60 | 0.82% | 6,318 |
| Jul 6, 2026 | 2,200.00 | 2,200.00 | 2,100.10 | 2,124.20 | 2,124.20 | -2.86% | 8,246 |
| Jul 3, 2026 | 2,082.00 | 2,195.00 | 2,067.10 | 2,186.70 | 2,186.70 | 5.46% | 29,871 |
| Jul 2, 2026 | 1,990.00 | 2,085.00 | 1,990.00 | 2,073.40 | 2,073.40 | 4.50% | 11,246 |
| Jul 1, 2026 | 2,002.10 | 2,052.00 | 1,964.90 | 1,984.20 | 1,984.20 | -2.35% | 4,636 |
| Jun 30, 2026 | 2,044.10 | 2,078.00 | 2,015.00 | 2,032.00 | 2,032.00 | 0.82% | 13,390 |
| Jun 29, 2026 | 2,023.00 | 2,089.00 | 1,988.50 | 2,015.50 | 2,015.50 | -0.37% | 14,535 |
| Jun 25, 2026 | 2,024.90 | 2,054.00 | 1,982.80 | 2,023.00 | 2,023.00 | -0.07% | 8,415 |
| Jun 24, 2026 | 2,020.50 | 2,044.00 | 1,971.00 | 2,024.40 | 2,024.40 | 0.56% | 16,918 |
| Jun 23, 2026 | 1,896.00 | 2,055.90 | 1,881.00 | 2,013.20 | 2,013.20 | 6.97% | 72,481 |
| Jun 22, 2026 | 1,879.50 | 1,971.40 | 1,864.10 | 1,882.00 | 1,882.00 | 0.79% | 5,587 |
| Jun 19, 2026 | 1,912.50 | 1,913.00 | 1,847.00 | 1,867.20 | 1,867.20 | 0.05% | 4,155 |
| Jun 18, 2026 | 1,893.10 | 1,893.10 | 1,862.60 | 1,866.30 | 1,866.30 | - | 3,211 |
| Jun 17, 2026 | 1,884.90 | 1,930.20 | 1,864.00 | 1,866.30 | 1,866.30 | -0.67% | 11,953 |
| Jun 16, 2026 | 1,870.00 | 1,895.00 | 1,857.30 | 1,878.80 | 1,878.80 | 0.51% | 5,565 |
| Jun 15, 2026 | 1,918.00 | 1,925.00 | 1,855.60 | 1,869.20 | 1,869.20 | -0.61% | 6,370 |
| Jun 12, 2026 | 1,837.90 | 1,889.90 | 1,835.00 | 1,880.60 | 1,880.60 | 3.01% | 3,710 |