Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 692.35
+15.10 (2.23%)
Oct 28, 2025, 3:29 PM IST
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 679.80 | 694.80 | 664.20 | 692.35 | 692.35 | 2.23% | 827,620 |
| Oct 27, 2025 | 679.00 | 684.00 | 670.65 | 677.25 | 677.25 | -0.07% | 205,316 |
| Oct 24, 2025 | 681.00 | 685.75 | 675.45 | 677.70 | 677.70 | -1.05% | 108,248 |
| Oct 23, 2025 | 684.05 | 698.40 | 672.45 | 684.90 | 684.90 | -0.19% | 663,149 |
| Oct 21, 2025 | 671.00 | 691.90 | 671.00 | 686.20 | 686.20 | 1.30% | 42,570 |
| Oct 20, 2025 | 700.00 | 700.00 | 669.45 | 677.40 | 677.40 | -3.14% | 387,655 |
| Oct 17, 2025 | 704.95 | 706.10 | 690.15 | 699.35 | 699.35 | -1.03% | 188,240 |
| Oct 16, 2025 | 702.85 | 716.90 | 695.05 | 706.65 | 706.65 | 1.27% | 265,030 |
| Oct 15, 2025 | 709.75 | 711.45 | 679.05 | 697.80 | 697.80 | -2.10% | 677,724 |
| Oct 14, 2025 | 694.35 | 720.00 | 681.50 | 712.80 | 712.80 | 0.93% | 788,313 |
| Oct 13, 2025 | 660.00 | 719.00 | 654.00 | 706.25 | 706.25 | 8.45% | 8,007,607 |
| Oct 10, 2025 | 651.50 | 657.40 | 643.05 | 651.20 | 651.20 | 0.46% | 145,095 |
| Oct 9, 2025 | 669.55 | 669.55 | 646.85 | 648.25 | 648.25 | -0.96% | 186,960 |
| Oct 8, 2025 | 666.85 | 671.75 | 651.65 | 654.55 | 654.55 | -1.35% | 231,569 |
| Oct 7, 2025 | 657.10 | 667.40 | 648.90 | 663.50 | 663.50 | 1.50% | 219,056 |
| Oct 6, 2025 | 667.00 | 667.15 | 650.20 | 653.70 | 653.70 | -2.05% | 120,402 |
| Oct 3, 2025 | 649.85 | 670.30 | 648.00 | 667.40 | 667.40 | 2.73% | 220,510 |
| Oct 1, 2025 | 645.00 | 652.00 | 628.40 | 649.65 | 649.65 | 1.61% | 236,002 |
| Sep 30, 2025 | 637.70 | 642.05 | 626.90 | 639.35 | 639.35 | -0.05% | 117,920 |
| Sep 29, 2025 | 651.00 | 654.25 | 633.30 | 639.70 | 639.70 | -1.58% | 197,552 |
| Sep 26, 2025 | 669.90 | 669.90 | 645.10 | 650.00 | 650.00 | -2.97% | 397,430 |
| Sep 25, 2025 | 660.00 | 672.50 | 658.00 | 669.90 | 669.90 | 1.09% | 132,948 |
| Sep 24, 2025 | 671.00 | 671.70 | 660.00 | 662.70 | 662.70 | -1.38% | 252,078 |
| Sep 23, 2025 | 685.40 | 687.60 | 666.05 | 671.95 | 671.95 | -1.96% | 228,885 |
| Sep 22, 2025 | 684.25 | 693.95 | 673.45 | 685.40 | 685.40 | 1.71% | 291,541 |
| Sep 19, 2025 | 711.80 | 715.00 | 656.00 | 673.85 | 673.85 | -5.00% | 2,085,693 |
| Sep 18, 2025 | 716.00 | 719.25 | 707.00 | 709.30 | 709.30 | -1.17% | 89,415 |
| Sep 17, 2025 | 716.70 | 722.60 | 708.55 | 717.70 | 717.70 | 0.14% | 159,799 |
| Sep 16, 2025 | 704.00 | 723.00 | 703.30 | 716.70 | 716.70 | 1.40% | 175,157 |
| Sep 15, 2025 | 712.00 | 713.95 | 700.05 | 706.80 | 706.80 | -0.22% | 154,917 |
| Sep 12, 2025 | 713.90 | 717.65 | 698.30 | 708.35 | 708.35 | -0.78% | 181,273 |
| Sep 11, 2025 | 715.30 | 723.00 | 711.95 | 713.90 | 713.90 | -0.20% | 100,447 |
| Sep 10, 2025 | 715.95 | 720.00 | 710.05 | 715.30 | 715.30 | 0.32% | 149,862 |
| Sep 9, 2025 | 721.60 | 742.95 | 710.00 | 713.00 | 713.00 | -0.65% | 246,251 |
| Sep 8, 2025 | 719.45 | 724.50 | 706.55 | 717.70 | 717.70 | -0.01% | 183,598 |
| Sep 5, 2025 | 736.85 | 738.55 | 715.55 | 717.80 | 717.80 | -1.92% | 175,055 |
| Sep 4, 2025 | 735.50 | 735.50 | 729.90 | 731.85 | 731.85 | 0.02% | 107,276 |
| Sep 3, 2025 | 734.90 | 736.35 | 729.50 | 731.70 | 731.70 | 0.03% | 200,299 |
| Sep 2, 2025 | 731.95 | 735.95 | 726.95 | 731.45 | 731.45 | 0.10% | 80,759 |
| Sep 1, 2025 | 732.60 | 737.60 | 723.05 | 730.75 | 730.75 | 0.74% | 83,847 |
| Aug 29, 2025 | 730.90 | 734.65 | 722.00 | 725.40 | 725.40 | -0.36% | 263,899 |
| Aug 28, 2025 | 727.00 | 733.20 | 721.30 | 728.05 | 728.05 | -0.02% | 171,205 |
| Aug 26, 2025 | 722.90 | 734.95 | 712.85 | 728.20 | 728.20 | 0.73% | 330,940 |
| Aug 25, 2025 | 716.95 | 729.50 | 711.65 | 722.90 | 722.90 | 0.82% | 236,739 |
| Aug 22, 2025 | 713.20 | 719.45 | 708.20 | 717.05 | 717.05 | 0.53% | 143,714 |
| Aug 21, 2025 | 705.95 | 719.10 | 705.90 | 713.25 | 713.25 | 1.54% | 196,155 |
| Aug 20, 2025 | 700.95 | 708.30 | 695.10 | 702.40 | 702.40 | 0.25% | 114,572 |
| Aug 19, 2025 | 711.40 | 720.00 | 698.10 | 700.65 | 700.65 | -0.95% | 331,538 |
| Aug 18, 2025 | 704.60 | 713.50 | 694.75 | 707.35 | 707.35 | 0.81% | 144,382 |
| Aug 14, 2025 | 707.10 | 709.90 | 697.80 | 701.70 | 701.70 | 0.50% | 107,360 |