Jubilant Agri and Consumer Products Limited (NSE:JUBLCPL)
India · Delayed Price · Currency is INR 1,850.60
+34.20 (1.88%)
May 11, 2026, 12:19 PM IST
NSE:JUBLCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |