Jubilant Industries Limited (NSE:JUBLINDS)
India · Delayed Price · Currency is INR 1,633.95
+0.45 (0.03%)
Inactive · Last trade price on Oct 25, 2024
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1,725.00 | 1,725.00 | 1,624.35 | 1,633.50 | 1,633.50 | -4.46% | 27,211 |
| Oct 24, 2024 | 1,710.00 | 1,719.15 | 1,685.20 | 1,709.80 | 1,709.80 | 0.64% | 6,365 |
| Oct 23, 2024 | 1,690.00 | 1,709.95 | 1,654.40 | 1,699.00 | 1,699.00 | 1.25% | 4,357 |
| Oct 22, 2024 | 1,730.30 | 1,730.30 | 1,651.05 | 1,678.00 | 1,678.00 | -1.18% | 5,852 |
| Oct 21, 2024 | 1,700.00 | 1,729.90 | 1,677.00 | 1,698.05 | 1,698.05 | 0.74% | 4,074 |
| Oct 18, 2024 | 1,707.00 | 1,707.00 | 1,680.00 | 1,685.60 | 1,685.60 | -0.40% | 2,222 |
| Oct 17, 2024 | 1,689.80 | 1,709.00 | 1,654.00 | 1,692.35 | 1,692.35 | 0.39% | 5,363 |
| Oct 16, 2024 | 1,699.95 | 1,723.00 | 1,654.05 | 1,685.75 | 1,685.75 | -0.84% | 5,540 |
| Oct 15, 2024 | 1,744.00 | 1,745.10 | 1,675.25 | 1,699.95 | 1,699.95 | -0.01% | 7,550 |
| Oct 14, 2024 | 1,710.00 | 1,770.70 | 1,662.00 | 1,700.15 | 1,700.15 | 0.74% | 12,801 |
| Oct 11, 2024 | 1,721.00 | 1,721.00 | 1,653.90 | 1,687.65 | 1,687.65 | -0.83% | 5,809 |
| Oct 10, 2024 | 1,740.00 | 1,740.00 | 1,683.15 | 1,701.75 | 1,701.75 | -0.90% | 7,888 |
| Oct 9, 2024 | 1,715.00 | 1,748.65 | 1,707.55 | 1,717.15 | 1,717.15 | 3.11% | 10,615 |
| Oct 8, 2024 | 1,565.00 | 1,665.40 | 1,565.00 | 1,665.40 | 1,665.40 | 5.00% | 7,166 |
| Oct 7, 2024 | 1,744.00 | 1,744.00 | 1,578.25 | 1,586.10 | 1,586.10 | -4.53% | 14,221 |
| Oct 4, 2024 | 1,694.00 | 1,694.00 | 1,634.40 | 1,661.30 | 1,661.30 | 1.16% | 6,464 |
| Oct 3, 2024 | 1,615.00 | 1,690.00 | 1,582.10 | 1,642.20 | 1,642.20 | -0.47% | 12,628 |
| Oct 1, 2024 | 1,678.65 | 1,680.00 | 1,645.00 | 1,649.95 | 1,649.95 | -0.77% | 2,018 |
| Sep 30, 2024 | 1,698.00 | 1,698.00 | 1,650.00 | 1,662.75 | 1,662.75 | -0.86% | 3,224 |
| Sep 27, 2024 | 1,701.05 | 1,703.95 | 1,661.00 | 1,677.15 | 1,677.15 | -1.08% | 8,626 |
| Sep 26, 2024 | 1,721.00 | 1,721.00 | 1,685.00 | 1,695.45 | 1,695.45 | 0.05% | 2,067 |
| Sep 25, 2024 | 1,690.00 | 1,769.00 | 1,690.00 | 1,694.60 | 1,694.60 | -1.34% | 5,656 |
| Sep 24, 2024 | 1,760.00 | 1,763.95 | 1,707.00 | 1,717.60 | 1,717.60 | -0.93% | 4,061 |
| Sep 23, 2024 | 1,768.80 | 1,769.70 | 1,703.00 | 1,733.80 | 1,733.80 | -1.05% | 5,602 |
| Sep 20, 2024 | 1,718.95 | 1,772.90 | 1,685.80 | 1,752.25 | 1,752.25 | 3.77% | 7,749 |
| Sep 19, 2024 | 1,702.70 | 1,743.85 | 1,671.75 | 1,688.60 | 1,688.60 | -0.83% | 6,513 |
| Sep 18, 2024 | 1,755.00 | 1,755.00 | 1,700.00 | 1,702.65 | 1,702.65 | -2.64% | 5,467 |
| Sep 17, 2024 | 1,695.00 | 1,762.50 | 1,695.00 | 1,748.90 | 1,748.90 | 2.29% | 4,643 |
| Sep 16, 2024 | 1,792.90 | 1,792.90 | 1,693.05 | 1,709.70 | 1,709.70 | -3.02% | 18,480 |
| Sep 13, 2024 | 1,830.00 | 1,877.05 | 1,751.00 | 1,762.95 | 1,762.95 | -4.17% | 18,479 |
| Sep 12, 2024 | 1,788.00 | 1,853.75 | 1,767.20 | 1,839.75 | 1,839.75 | 4.21% | 18,479 |
| Sep 11, 2024 | 1,812.25 | 1,847.40 | 1,753.50 | 1,765.50 | 1,765.50 | -2.48% | 18,137 |
| Sep 10, 2024 | 1,947.00 | 1,947.00 | 1,805.00 | 1,810.40 | 1,810.40 | -4.66% | 18,497 |
| Sep 9, 2024 | 1,885.00 | 1,916.30 | 1,823.85 | 1,898.95 | 1,898.95 | 1.69% | 21,368 |
| Sep 6, 2024 | 1,830.95 | 1,867.65 | 1,778.75 | 1,867.40 | 1,867.40 | 4.98% | 30,724 |
| Sep 5, 2024 | 1,700.80 | 1,778.75 | 1,700.80 | 1,778.75 | 1,778.75 | 5.00% | 30,677 |
| Sep 4, 2024 | 1,679.90 | 1,713.95 | 1,659.95 | 1,694.05 | 1,694.05 | 0.79% | 12,330 |
| Sep 3, 2024 | 1,721.00 | 1,730.90 | 1,672.35 | 1,680.80 | 1,680.80 | -2.05% | 12,043 |
| Sep 2, 2024 | 1,725.00 | 1,803.75 | 1,662.05 | 1,716.00 | 1,716.00 | -0.30% | 24,402 |
| Aug 30, 2024 | 1,743.90 | 1,760.55 | 1,705.00 | 1,721.15 | 1,721.15 | -0.56% | 13,491 |
| Aug 29, 2024 | 1,764.80 | 1,764.80 | 1,696.15 | 1,730.90 | 1,730.90 | -0.59% | 13,491 |
| Aug 28, 2024 | 1,760.00 | 1,800.00 | 1,730.00 | 1,741.10 | 1,741.10 | -0.75% | 11,126 |
| Aug 27, 2024 | 1,726.25 | 1,776.05 | 1,690.90 | 1,754.20 | 1,754.20 | 0.83% | 30,233 |
| Aug 26, 2024 | 1,838.80 | 1,863.90 | 1,710.00 | 1,739.75 | 1,739.75 | -1.99% | 56,724 |
| Aug 23, 2024 | 1,692.95 | 1,777.55 | 1,692.95 | 1,775.15 | 1,775.15 | 4.86% | 19,772 |
| Aug 22, 2024 | 1,645.00 | 1,714.95 | 1,645.00 | 1,692.95 | 1,692.95 | 3.65% | 22,865 |
| Aug 21, 2024 | 1,695.00 | 1,695.00 | 1,622.60 | 1,633.30 | 1,633.30 | -1.70% | 22,865 |
| Aug 20, 2024 | 1,675.30 | 1,691.40 | 1,630.35 | 1,661.55 | 1,661.55 | -0.68% | 19,216 |
| Aug 19, 2024 | 1,659.40 | 1,730.25 | 1,639.85 | 1,673.00 | 1,673.00 | 1.52% | 49,897 |
| Aug 16, 2024 | 1,684.00 | 1,684.00 | 1,586.05 | 1,647.90 | 1,647.90 | - | 33,059 |