Jubilant FoodWorks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	430.75	437.40	427.20	432.30	432.30	0.37%	3,809,632
Jun 2, 2026	420.00	433.65	413.30	430.70	430.70	1.65%	9,674,064
Jun 1, 2026	430.00	434.30	420.00	423.70	423.70	-0.89%	5,149,494
May 29, 2026	427.00	437.75	422.15	427.50	427.50	0.05%	41,607,020
May 27, 2026	429.00	433.85	425.40	427.30	427.30	-0.64%	1,296,399
May 26, 2026	438.80	440.20	428.25	430.05	430.05	-1.98%	4,452,681
May 25, 2026	440.00	446.25	436.10	438.75	438.75	0.48%	5,413,480
May 22, 2026	435.00	439.65	428.65	436.65	436.65	0.23%	5,199,265
May 21, 2026	449.30	449.30	433.55	435.65	435.65	-7.81%	18,865,410
May 20, 2026	472.05	476.95	465.25	472.55	472.55	-0.10%	1,290,565
May 19, 2026	454.55	478.00	454.50	473.00	473.00	3.51%	1,908,777
May 18, 2026	456.00	461.70	449.10	456.95	456.95	-0.95%	1,007,445
May 15, 2026	461.00	467.80	456.05	461.35	461.35	0.20%	1,113,072
May 14, 2026	449.80	463.80	445.35	460.45	460.45	2.69%	1,091,179
May 13, 2026	433.70	453.15	422.25	448.40	448.40	1.41%	1,835,319
May 12, 2026	460.50	463.65	440.10	442.15	442.15	-3.98%	2,080,216
May 11, 2026	470.80	470.80	458.60	460.50	460.50	-2.70%	1,179,149
May 8, 2026	479.05	482.40	471.50	473.30	473.30	-1.19%	1,392,176
May 7, 2026	473.05	483.30	467.25	479.00	479.00	1.64%	2,072,767
May 6, 2026	469.00	472.70	461.00	471.25	471.25	1.27%	1,607,186
May 5, 2026	475.90	476.40	464.60	465.35	465.35	-2.32%	907,566
May 4, 2026	481.40	483.90	472.90	476.40	476.40	-0.46%	723,140
Apr 30, 2026	483.75	483.75	469.60	478.60	478.60	-1.40%	1,109,585
Apr 29, 2026	482.90	488.35	477.25	485.40	485.40	0.62%	2,549,457
Apr 28, 2026	482.75	490.00	475.50	482.40	482.40	-0.56%	3,030,435
Apr 27, 2026	496.00	498.05	483.50	485.10	485.10	-1.39%	3,129,078
Apr 24, 2026	493.20	496.40	483.60	491.95	491.95	-0.18%	3,003,638
Apr 23, 2026	494.90	498.75	486.00	492.85	492.85	-0.05%	2,590,534
Apr 22, 2026	474.60	494.65	473.30	493.10	493.10	4.49%	4,625,853
Apr 21, 2026	453.90	473.45	453.60	471.90	471.90	3.45%	3,095,871
Apr 20, 2026	456.65	463.55	447.00	456.15	456.15	-0.61%	1,529,341
Apr 17, 2026	443.55	463.90	441.00	458.95	458.95	-0.15%	2,801,827
Apr 16, 2026	459.00	466.55	452.55	459.65	459.65	1.06%	2,123,127
Apr 15, 2026	445.00	458.40	443.55	454.85	454.85	3.87%	3,762,656
Apr 13, 2026	433.00	441.10	430.70	437.90	437.90	-1.60%	2,027,301
Apr 10, 2026	430.00	446.85	428.75	445.00	445.00	4.01%	3,524,006
Apr 9, 2026	433.90	436.45	425.60	427.85	427.85	-1.81%	3,101,085
Apr 8, 2026	429.80	443.30	423.60	435.75	435.75	5.47%	12,865,710
Apr 7, 2026	440.00	440.00	408.80	413.15	413.15	-10.40%	26,718,170
Apr 6, 2026	446.55	464.80	434.90	461.10	461.10	3.26%	2,531,547
Apr 2, 2026	433.75	451.40	431.00	446.55	446.55	0.64%	2,727,623
Apr 1, 2026	448.05	452.60	437.90	443.70	443.70	2.21%	2,942,527
Mar 30, 2026	441.60	447.75	430.50	434.10	434.10	-4.46%	5,165,320
Mar 27, 2026	462.00	464.50	448.50	454.35	454.35	-1.73%	2,740,257
Mar 25, 2026	450.00	470.05	448.60	462.35	462.35	3.07%	3,256,950
Mar 24, 2026	445.90	455.50	441.10	448.60	448.60	2.41%	2,152,093
Mar 23, 2026	448.00	448.00	436.20	438.05	438.05	-2.99%	960,419
Mar 20, 2026	456.40	462.85	449.90	451.55	451.55	-0.58%	1,623,484
Mar 19, 2026	469.80	469.80	451.90	454.20	454.20	-4.97%	1,710,479
Mar 18, 2026	465.95	479.85	462.90	477.95	477.95	2.62%	823,728