Jubilant FoodWorks Limited (NSE:JUBLFOOD)
India · Delayed Price · Currency is INR 488.30
-4.30 (-0.87%)
At close: Jan 27, 2026
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 505.00 | 505.95 | 490.00 | 492.60 | 492.60 | -1.68% | 1,831,633 |
| Jan 22, 2026 | 510.00 | 513.75 | 498.30 | 501.00 | 501.00 | -1.28% | 3,527,811 |
| Jan 21, 2026 | 505.00 | 511.20 | 499.05 | 507.50 | 507.50 | 0.14% | 2,067,208 |
| Jan 20, 2026 | 517.30 | 519.35 | 503.80 | 506.80 | 506.80 | -2.03% | 2,031,428 |
| Jan 19, 2026 | 524.60 | 530.50 | 515.95 | 517.30 | 517.30 | -1.99% | 1,822,460 |
| Jan 16, 2026 | 526.30 | 531.80 | 524.35 | 527.80 | 527.80 | -0.28% | 3,065,491 |
| Jan 14, 2026 | 528.00 | 530.80 | 523.20 | 529.30 | 529.30 | 0.25% | 1,434,389 |
| Jan 13, 2026 | 526.50 | 528.60 | 520.50 | 528.00 | 528.00 | 0.84% | 784,250 |
| Jan 12, 2026 | 521.75 | 525.40 | 512.10 | 523.60 | 523.60 | 0.35% | 1,704,055 |
| Jan 9, 2026 | 525.95 | 530.35 | 519.70 | 521.75 | 521.75 | -0.80% | 2,238,658 |
| Jan 8, 2026 | 534.95 | 536.45 | 523.25 | 525.95 | 525.95 | -2.13% | 2,400,767 |
| Jan 7, 2026 | 547.80 | 556.15 | 535.05 | 537.40 | 537.40 | -1.67% | 3,508,452 |
| 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 |