Jubilant FoodWorks Limited (NSE:JUBLFOOD)
India · Delayed Price · Currency is INR 641.95
-13.55 (-2.07%)
Aug 1, 2025, 3:30 PM IST
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 651.40 | 655.35 | 640.20 | 641.95 | 641.95 | -2.07% | 1,036,003 |
| Jul 31, 2025 | 652.25 | 660.00 | 645.00 | 655.50 | 655.50 | -0.08% | 628,708 |
| Jul 30, 2025 | 652.60 | 660.60 | 646.20 | 656.00 | 656.00 | 0.51% | 865,911 |
| Jul 29, 2025 | 645.95 | 658.00 | 640.25 | 652.65 | 652.65 | 1.04% | 868,584 |
| Jul 28, 2025 | 649.00 | 655.05 | 644.20 | 645.95 | 645.95 | -0.48% | 782,559 |
| Jul 25, 2025 | 654.40 | 656.25 | 646.05 | 649.05 | 649.05 | -1.07% | 413,086 |
| Jul 24, 2025 | 658.95 | 665.90 | 654.50 | 656.10 | 656.10 | -0.43% | 720,562 |
| Jul 23, 2025 | 665.60 | 667.95 | 654.70 | 658.95 | 658.95 | -0.48% | 913,822 |
| Jul 22, 2025 | 679.35 | 682.65 | 660.00 | 662.10 | 662.10 | -2.54% | 686,128 |
| Jul 21, 2025 | 678.10 | 681.60 | 675.00 | 679.35 | 679.35 | -0.36% | 576,701 |
| Jul 18, 2025 | 688.20 | 688.20 | 678.50 | 681.80 | 681.80 | -1.12% | 549,392 |
| Jul 17, 2025 | 694.10 | 695.50 | 687.00 | 689.50 | 688.30 | -0.64% | 774,894 |
| Jul 16, 2025 | 692.00 | 694.95 | 686.00 | 693.95 | 692.74 | 0.39% | 392,874 |
| Jul 15, 2025 | 680.50 | 692.00 | 680.00 | 691.25 | 690.05 | 1.68% | 370,386 |
| Jul 14, 2025 | 682.50 | 683.00 | 673.10 | 679.80 | 678.62 | 0.18% | 1,128,532 |
| Jul 11, 2025 | 685.00 | 687.40 | 674.30 | 678.60 | 677.42 | -1.37% | 851,125 |
| Jul 10, 2025 | 683.00 | 689.20 | 678.00 | 688.00 | 686.80 | 0.74% | 689,947 |
| Jul 9, 2025 | 692.00 | 692.00 | 681.75 | 682.95 | 681.76 | -0.76% | 726,810 |
| Jul 8, 2025 | 680.80 | 690.65 | 679.40 | 688.20 | 687.00 | 0.60% | 966,000 |
| Jul 7, 2025 | 713.15 | 714.70 | 681.25 | 684.10 | 682.91 | -3.65% | 3,277,330 |
| Jul 4, 2025 | 706.95 | 711.00 | 700.80 | 710.05 | 708.81 | 0.44% | 554,527 |
| Jul 3, 2025 | 708.55 | 712.00 | 704.00 | 706.95 | 705.72 | -0.25% | 661,301 |
| Jul 2, 2025 | 709.75 | 711.95 | 700.55 | 708.70 | 707.47 | -0.15% | 682,023 |
| Jul 1, 2025 | 703.05 | 718.95 | 703.05 | 709.75 | 708.51 | 1.13% | 1,295,012 |
| Jun 30, 2025 | 709.95 | 711.50 | 699.95 | 701.80 | 700.58 | -1.15% | 1,671,587 |
| Jun 27, 2025 | 714.70 | 716.45 | 706.10 | 709.95 | 708.71 | -0.17% | 2,286,595 |
| Jun 26, 2025 | 715.00 | 718.90 | 706.30 | 711.15 | 709.91 | -0.26% | 1,303,874 |
| Jun 25, 2025 | 695.00 | 718.20 | 693.55 | 713.00 | 711.76 | 2.51% | 3,075,488 |
| Jun 24, 2025 | 701.00 | 702.80 | 693.35 | 695.55 | 694.34 | 0.31% | 851,279 |
| Jun 23, 2025 | 690.00 | 700.90 | 681.15 | 693.40 | 692.19 | -0.34% | 1,280,648 |
| Jun 20, 2025 | 684.00 | 697.65 | 681.60 | 695.80 | 694.59 | 1.83% | 2,661,018 |
| Jun 19, 2025 | 680.55 | 697.40 | 679.55 | 683.30 | 682.11 | 0.26% | 1,865,206 |
| Jun 18, 2025 | 675.55 | 685.45 | 673.70 | 681.55 | 680.36 | 0.58% | 748,204 |
| Jun 17, 2025 | 692.00 | 692.45 | 676.00 | 677.65 | 676.47 | -2.15% | 1,751,383 |
| Jun 16, 2025 | 681.45 | 697.70 | 674.40 | 692.55 | 691.34 | 1.63% | 972,257 |
| Jun 13, 2025 | 665.40 | 688.80 | 661.30 | 681.45 | 680.26 | 2.04% | 2,773,723 |
| Jun 12, 2025 | 680.55 | 681.70 | 666.00 | 667.85 | 666.69 | -2.59% | 721,016 |
| Jun 11, 2025 | 695.00 | 695.00 | 682.65 | 685.60 | 684.41 | -1.38% | 319,802 |
| Jun 10, 2025 | 701.00 | 701.00 | 691.55 | 695.20 | 693.99 | -0.58% | 457,279 |
| Jun 9, 2025 | 697.00 | 701.95 | 692.85 | 699.25 | 698.03 | 0.58% | 772,762 |
| Jun 6, 2025 | 686.10 | 697.90 | 686.00 | 695.20 | 693.99 | 1.33% | 1,604,498 |
| Jun 5, 2025 | 687.00 | 693.00 | 683.40 | 686.10 | 684.91 | -0.01% | 1,048,703 |
| Jun 4, 2025 | 664.70 | 688.45 | 661.65 | 686.20 | 685.01 | 4.57% | 4,691,589 |
| Jun 3, 2025 | 665.80 | 665.80 | 653.35 | 656.20 | 655.06 | -0.64% | 991,111 |
| Jun 2, 2025 | 655.00 | 662.15 | 650.05 | 660.40 | 659.25 | 0.74% | 1,401,512 |
| May 30, 2025 | 670.05 | 670.50 | 653.05 | 655.55 | 654.41 | -2.21% | 1,875,471 |
| May 29, 2025 | 662.05 | 672.05 | 659.85 | 670.35 | 669.18 | 1.61% | 1,689,146 |
| May 28, 2025 | 669.90 | 669.90 | 655.35 | 659.75 | 658.60 | -0.86% | 1,091,201 |
| May 27, 2025 | 663.00 | 668.60 | 659.20 | 665.50 | 664.34 | 0.60% | 1,776,278 |
| May 26, 2025 | 664.45 | 668.10 | 658.80 | 661.55 | 660.40 | -0.44% | 2,357,378 |