Jubilant FoodWorks Limited (NSE:JUBLFOOD)
India · Delayed Price · Currency is INR 536.10
-10.40 (-1.90%)
Jan 7, 2026, 12:30 PM IST
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 539.05 | 550.85 | 532.85 | 546.50 | 546.50 | 1.38% | 2,208,300 |
| Jan 5, 2026 | 552.95 | 554.30 | 532.75 | 539.05 | 539.05 | -2.51% | 2,594,502 |
| Jan 2, 2026 | 553.60 | 557.40 | 549.00 | 552.95 | 552.95 | -0.04% | 2,603,875 |
| Jan 1, 2026 | 558.60 | 559.30 | 551.55 | 553.15 | 553.15 | -0.98% | 826,911 |
| Dec 31, 2025 | 562.00 | 562.00 | 555.60 | 558.60 | 558.60 | 0.05% | 1,176,977 |
| Dec 30, 2025 | 563.60 | 577.45 | 555.40 | 558.30 | 558.30 | -0.94% | 4,282,934 |
| Dec 29, 2025 | 559.80 | 564.90 | 558.30 | 563.60 | 563.60 | 0.68% | 1,658,716 |
| Dec 26, 2025 | 563.65 | 565.95 | 555.00 | 559.80 | 559.80 | -0.68% | 2,395,184 |
| Dec 24, 2025 | 568.00 | 568.00 | 560.30 | 563.65 | 563.65 | -0.48% | 2,850,948 |
| Dec 23, 2025 | 568.50 | 570.10 | 563.10 | 566.35 | 566.35 | -0.38% | 1,539,279 |
| Dec 22, 2025 | 567.00 | 570.40 | 562.10 | 568.50 | 568.50 | 0.85% | 1,672,475 |
| Dec 19, 2025 | 558.70 | 566.40 | 557.00 | 563.70 | 563.70 | 0.89% | 1,860,282 |
| Dec 18, 2025 | 557.00 | 561.35 | 550.55 | 558.70 | 558.70 | 0.84% | 1,224,222 |
| Dec 17, 2025 | 560.20 | 562.95 | 548.40 | 554.05 | 554.05 | -1.10% | 1,554,041 |
| Dec 16, 2025 | 577.50 | 577.85 | 559.25 | 560.20 | 560.20 | -2.99% | 4,616,765 |
| Dec 15, 2025 | 581.95 | 581.95 | 570.55 | 577.45 | 577.45 | -1.05% | 1,661,085 |
| Dec 12, 2025 | 599.00 | 606.35 | 577.35 | 583.55 | 583.55 | -2.40% | 2,413,068 |
| Dec 11, 2025 | 583.75 | 599.20 | 581.35 | 597.90 | 597.90 | 2.54% | 1,047,488 |
| Dec 10, 2025 | 584.50 | 588.60 | 581.55 | 583.10 | 583.10 | -0.07% | 860,357 |
| Dec 9, 2025 | 580.00 | 588.45 | 575.00 | 583.50 | 583.50 | -0.12% | 740,390 |
| Dec 8, 2025 | 593.00 | 595.60 | 580.75 | 584.20 | 584.20 | -1.52% | 921,220 |
| Dec 5, 2025 | 590.00 | 594.90 | 583.95 | 593.20 | 593.20 | 0.39% | 1,155,927 |
| Dec 4, 2025 | 589.20 | 592.00 | 585.75 | 590.90 | 590.90 | 0.29% | 838,723 |
| Dec 3, 2025 | 602.50 | 602.95 | 588.00 | 589.20 | 589.20 | -2.36% | 1,130,814 |
| Dec 2, 2025 | 610.00 | 610.00 | 599.00 | 603.45 | 603.45 | -0.97% | 1,067,276 |
| Dec 1, 2025 | 601.50 | 610.50 | 600.15 | 609.35 | 609.35 | 1.31% | 1,073,603 |
| Nov 28, 2025 | 606.65 | 608.65 | 596.10 | 601.50 | 601.50 | -0.85% | 923,045 |
| Nov 27, 2025 | 605.00 | 612.90 | 602.75 | 606.65 | 606.65 | 0.27% | 922,708 |
| Nov 26, 2025 | 593.00 | 609.40 | 592.10 | 605.00 | 605.00 | 2.02% | 1,896,432 |
| Nov 25, 2025 | 589.05 | 596.50 | 586.50 | 593.05 | 593.05 | 0.68% | 1,338,159 |
| Nov 24, 2025 | 589.05 | 593.25 | 582.05 | 589.05 | 589.05 | - | 3,314,692 |
| Nov 21, 2025 | 591.15 | 597.00 | 587.00 | 589.05 | 589.05 | -0.36% | 1,887,192 |
| Nov 20, 2025 | 594.20 | 595.80 | 587.80 | 591.15 | 591.15 | -0.67% | 2,658,325 |
| Nov 19, 2025 | 600.35 | 603.25 | 593.50 | 595.15 | 595.15 | -0.87% | 1,189,327 |
| Nov 18, 2025 | 605.90 | 605.90 | 595.10 | 600.35 | 600.35 | -0.47% | 1,729,923 |
| Nov 17, 2025 | 615.60 | 619.00 | 601.15 | 603.20 | 603.20 | -1.97% | 2,846,271 |
| Nov 14, 2025 | 604.95 | 622.95 | 599.30 | 615.30 | 615.30 | 7.29% | 15,681,610 |
| Nov 13, 2025 | 585.50 | 588.75 | 570.95 | 573.50 | 573.50 | -2.02% | 2,703,484 |
| Nov 12, 2025 | 581.05 | 586.65 | 578.00 | 585.30 | 585.30 | 0.91% | 1,226,844 |
| Nov 11, 2025 | 584.35 | 590.60 | 576.05 | 580.05 | 580.05 | -0.74% | 2,599,968 |
| Nov 10, 2025 | 577.95 | 588.90 | 575.50 | 584.35 | 584.35 | 1.36% | 866,793 |
| Nov 7, 2025 | 581.90 | 581.90 | 564.95 | 576.50 | 576.50 | -1.16% | 1,703,407 |
| Nov 6, 2025 | 592.00 | 593.40 | 581.50 | 583.25 | 583.25 | -1.72% | 950,388 |
| Nov 4, 2025 | 600.40 | 603.30 | 588.60 | 593.45 | 593.45 | -1.16% | 1,126,048 |
| Nov 3, 2025 | 597.85 | 601.30 | 593.55 | 600.40 | 600.40 | 0.43% | 681,584 |
| Oct 31, 2025 | 616.25 | 618.75 | 595.50 | 597.85 | 597.85 | -2.51% | 1,402,478 |
| Oct 30, 2025 | 613.05 | 615.15 | 607.20 | 613.25 | 613.25 | 0.03% | 842,569 |
| Oct 29, 2025 | 604.00 | 614.90 | 598.00 | 613.05 | 613.05 | 2.05% | 2,442,944 |
| Oct 28, 2025 | 595.70 | 601.65 | 592.10 | 600.75 | 600.75 | 0.85% | 1,169,233 |
| Oct 27, 2025 | 591.55 | 596.20 | 587.60 | 595.70 | 595.70 | 0.87% | 804,991 |