Jubilant FoodWorks Limited (NSE:JUBLFOOD)
India · Delayed Price · Currency is INR 471.00
+5.00 (1.07%)
Sep 16, 2026, 3:15 PM IST
Jubilant FoodWorks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 466.00 | 472.00 | 461.65 | 468.20 | - | 0.47% | 426,647 |
| Sep 15, 2026 | 468.95 | 472.95 | 461.60 | 466.00 | 466.00 | -0.90% | 471,771 |
| Sep 11, 2026 | 470.60 | 472.85 | 465.65 | 470.25 | 470.25 | -0.75% | 354,487 |
| Sep 10, 2026 | 474.95 | 480.90 | 467.95 | 473.80 | 473.80 | -0.45% | 962,855 |
| Sep 9, 2026 | 477.10 | 479.25 | 473.00 | 475.95 | 475.95 | -0.93% | 712,724 |
| Sep 8, 2026 | 473.00 | 484.00 | 471.50 | 480.40 | 480.40 | 1.05% | 1,239,794 |
| Sep 7, 2026 | 482.00 | 484.20 | 472.10 | 475.40 | 475.40 | -1.51% | 391,181 |
| Sep 4, 2026 | 482.90 | 488.00 | 481.35 | 482.70 | 482.70 | -0.04% | 624,576 |
| Sep 3, 2026 | 486.50 | 488.45 | 480.50 | 482.90 | 482.90 | -0.74% | 391,251 |
| Sep 2, 2026 | 482.00 | 486.50 | 476.95 | 486.50 | 486.50 | 0.43% | 976,244 |
| Sep 1, 2026 | 487.00 | 492.50 | 481.30 | 484.40 | 484.40 | -2.34% | 686,008 |
| Aug 31, 2026 | 490.00 | 496.00 | 480.00 | 496.00 | 496.00 | 1.13% | 1,471,448 |
| Aug 28, 2026 | 502.25 | 502.70 | 490.05 | 490.45 | 490.45 | -2.69% | 1,153,110 |
| Aug 27, 2026 | 499.10 | 509.00 | 495.05 | 504.00 | 504.00 | 0.90% | 974,638 |
| Aug 26, 2026 | 524.35 | 527.85 | 499.50 | 499.50 | 499.50 | -3.01% | 2,351,201 |
| Aug 25, 2026 | 506.50 | 515.00 | 504.95 | 515.00 | 515.00 | 1.40% | 2,203,796 |
| Aug 24, 2026 | 506.90 | 515.25 | 506.20 | 507.90 | 507.90 | 0.23% | 1,259,699 |
| Aug 21, 2026 | 512.15 | 512.15 | 500.50 | 506.75 | 506.75 | -0.11% | 937,437 |
| Aug 20, 2026 | 504.85 | 510.90 | 499.10 | 507.30 | 507.30 | 1.81% | 1,576,256 |
| Aug 19, 2026 | 500.90 | 504.15 | 494.75 | 498.30 | 498.30 | -0.45% | 859,757 |
| Aug 18, 2026 | 509.85 | 510.60 | 496.40 | 500.55 | 500.55 | -2.14% | 2,285,057 |
| Aug 17, 2026 | 504.20 | 512.60 | 501.80 | 511.50 | 511.50 | 1.47% | 2,025,328 |
| Aug 14, 2026 | 495.35 | 521.00 | 495.00 | 504.10 | 504.10 | 2.55% | 12,894,239 |
| Aug 13, 2026 | 480.00 | 504.65 | 471.60 | 491.55 | 491.55 | 1.41% | 8,831,457 |
| Aug 12, 2026 | 487.00 | 489.00 | 477.25 | 484.70 | 484.70 | -0.72% | 3,122,764 |
| Aug 11, 2026 | 495.00 | 497.55 | 485.20 | 488.20 | 488.20 | -1.37% | 2,648,480 |
| Aug 10, 2026 | 487.00 | 497.95 | 482.50 | 495.00 | 495.00 | 1.75% | 3,352,572 |
| Aug 7, 2026 | 470.00 | 488.00 | 469.40 | 486.50 | 486.50 | 2.85% | 4,147,385 |
| Aug 6, 2026 | 480.00 | 482.50 | 470.10 | 473.00 | 473.00 | -2.47% | 3,933,013 |
| Aug 5, 2026 | 470.80 | 495.30 | 467.70 | 485.00 | 485.00 | 4.30% | 12,392,227 |
| Aug 4, 2026 | 470.00 | 472.95 | 461.60 | 465.00 | 465.00 | -1.06% | 2,099,849 |
| Aug 3, 2026 | 439.95 | 470.80 | 439.95 | 470.00 | 470.00 | 7.24% | 6,073,943 |
| Jul 31, 2026 | 441.00 | 441.00 | 433.00 | 438.25 | 438.25 | -0.35% | 2,001,357 |
| Jul 30, 2026 | 440.00 | 442.90 | 433.65 | 439.80 | 439.80 | -0.07% | 1,113,950 |
| Jul 29, 2026 | 434.00 | 441.60 | 432.80 | 440.10 | 440.10 | 1.83% | 2,657,255 |
| Jul 28, 2026 | 430.00 | 433.95 | 427.60 | 432.20 | 432.20 | 1.11% | 2,680,041 |
| Jul 27, 2026 | 420.80 | 428.40 | 420.45 | 427.45 | 427.45 | 2.20% | 1,229,160 |
| Jul 24, 2026 | 410.00 | 420.00 | 408.55 | 418.25 | 418.25 | 1.44% | 1,545,685 |
| Jul 23, 2026 | 416.60 | 419.95 | 411.60 | 412.30 | 412.30 | -1.17% | 911,817 |
| Jul 22, 2026 | 424.05 | 424.80 | 415.85 | 417.20 | 417.20 | -1.95% | 701,088 |
| Jul 21, 2026 | 424.65 | 426.75 | 420.10 | 425.50 | 425.50 | 0.15% | 1,225,065 |
| Jul 20, 2026 | 418.45 | 426.05 | 415.20 | 424.85 | 424.85 | 1.85% | 1,530,259 |
| Jul 17, 2026 | 423.20 | 423.25 | 414.30 | 417.15 | 417.15 | -1.14% | 2,389,067 |
| Jul 16, 2026 | 433.00 | 433.00 | 422.50 | 423.15 | 421.95 | -1.38% | 874,460 |
| Jul 15, 2026 | 424.45 | 431.25 | 420.50 | 429.05 | 427.83 | 1.79% | 1,706,508 |
| Jul 14, 2026 | 429.00 | 433.70 | 419.50 | 421.50 | 420.30 | -2.29% | 1,952,000 |
| Jul 13, 2026 | 433.35 | 438.85 | 428.05 | 431.40 | 430.18 | -1.52% | 1,799,503 |
| Jul 10, 2026 | 434.15 | 440.90 | 431.65 | 438.05 | 436.81 | 2.03% | 2,119,387 |
| Jul 9, 2026 | 429.20 | 442.60 | 428.00 | 429.35 | 428.13 | 0.03% | 2,442,441 |
| Jul 8, 2026 | 447.90 | 452.45 | 426.70 | 429.20 | 427.98 | -5.66% | 8,026,465 |