Jubilant FoodWorks Limited (NSE:JUBLFOOD)
India · Delayed Price · Currency is INR 442.15
-18.35 (-3.98%)
May 12, 2026, 3:30 PM IST
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 467.80 | 471.55 | 460.10 | 465.75 | 465.75 | -0.44% | 1,940,585 |
| Mar 16, 2026 | 460.00 | 472.20 | 448.35 | 467.80 | 467.80 | 2.11% | 2,085,255 |
| Mar 13, 2026 | 462.40 | 467.05 | 453.00 | 458.15 | 458.15 | -0.78% | 1,906,381 |
| Mar 12, 2026 | 470.00 | 470.00 | 452.00 | 461.75 | 461.75 | -2.43% | 4,042,856 |
| Mar 11, 2026 | 480.10 | 483.15 | 471.20 | 473.25 | 473.25 | -1.89% | 2,520,552 |
| Mar 10, 2026 | 488.65 | 493.95 | 478.05 | 482.35 | 482.35 | -1.29% | 3,219,335 |
| Mar 9, 2026 | 481.00 | 491.60 | 477.30 | 488.65 | 488.65 | -0.68% | 1,841,013 |
| Mar 6, 2026 | 500.00 | 503.00 | 490.25 | 492.00 | 492.00 | -1.70% | 1,716,661 |
| Mar 5, 2026 | 500.00 | 506.90 | 492.55 | 500.50 | 500.50 | 0.20% | 1,708,258 |
| Mar 4, 2026 | 497.85 | 510.00 | 495.00 | 499.50 | 499.50 | -1.22% | 3,801,903 |
| Mar 2, 2026 | 500.00 | 509.80 | 500.00 | 505.65 | 505.65 | -2.74% | 1,497,360 |
| Feb 27, 2026 | 514.00 | 536.80 | 508.00 | 519.90 | 519.90 | 0.73% | 8,947,909 |
| Feb 26, 2026 | 520.50 | 525.00 | 510.65 | 516.15 | 516.15 | -0.35% | 1,033,265 |
| Feb 25, 2026 | 518.90 | 525.55 | 510.45 | 517.95 | 517.95 | -0.18% | 1,325,873 |
| Feb 24, 2026 | 535.00 | 535.05 | 513.65 | 518.90 | 518.90 | -3.21% | 3,283,010 |