Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 719.75
+6.05 (0.85%)
Nov 21, 2025, 3:29 PM IST
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 725.00 | 726.00 | 716.25 | 718.85 | - | -0.75% | 12,086 |
| Nov 20, 2025 | 716.00 | 726.00 | 709.00 | 724.25 | 724.25 | 1.48% | 193,650 |
| Nov 19, 2025 | 704.50 | 720.10 | 699.95 | 713.70 | 713.70 | 1.06% | 306,020 |
| Nov 18, 2025 | 718.25 | 725.00 | 703.00 | 706.20 | 706.20 | -1.68% | 217,247 |
| Nov 17, 2025 | 683.00 | 721.85 | 681.25 | 718.25 | 718.25 | 5.16% | 919,161 |
| Nov 14, 2025 | 689.50 | 689.50 | 670.50 | 683.00 | 683.00 | 0.22% | 126,564 |
| Nov 13, 2025 | 673.90 | 687.15 | 672.00 | 681.50 | 681.50 | 1.13% | 138,403 |
| Nov 12, 2025 | 669.00 | 685.25 | 657.80 | 673.90 | 673.90 | 1.27% | 245,412 |
| Nov 11, 2025 | 662.75 | 674.00 | 648.00 | 665.45 | 665.45 | 0.26% | 209,331 |
| Nov 10, 2025 | 663.90 | 677.00 | 657.10 | 663.70 | 663.70 | 1.36% | 315,370 |
| Nov 7, 2025 | 662.95 | 672.00 | 643.80 | 654.80 | 654.80 | -1.44% | 319,827 |
| Nov 6, 2025 | 687.10 | 688.35 | 661.70 | 664.40 | 664.40 | -3.79% | 157,304 |
| Nov 4, 2025 | 691.55 | 694.95 | 686.30 | 690.55 | 690.55 | -0.15% | 87,521 |
| Nov 3, 2025 | 691.00 | 698.45 | 683.80 | 691.60 | 691.60 | 0.24% | 254,804 |
| Oct 31, 2025 | 695.10 | 701.55 | 682.75 | 689.95 | 689.95 | -1.08% | 251,771 |
| Oct 30, 2025 | 685.20 | 701.00 | 684.90 | 697.50 | 697.50 | 1.21% | 144,954 |
| Oct 29, 2025 | 693.50 | 707.95 | 684.10 | 689.15 | 689.15 | -0.46% | 285,910 |
| 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% | 108,220 |
| Oct 23, 2025 | 684.05 | 698.40 | 672.45 | 684.90 | 684.90 | -0.19% | 663,147 |
| 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% | 265,024 |
| Oct 15, 2025 | 709.75 | 711.45 | 679.05 | 697.80 | 697.80 | -2.10% | 677,470 |
| 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% | 145,079 |
| 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% | 231,434 |
| Oct 7, 2025 | 657.10 | 667.40 | 648.90 | 663.50 | 663.50 | 1.50% | 219,033 |
| Oct 6, 2025 | 667.00 | 667.15 | 650.20 | 653.70 | 653.70 | -2.05% | 120,363 |
| Oct 3, 2025 | 649.85 | 670.30 | 648.00 | 667.40 | 667.40 | 2.73% | 220,418 |
| 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% | 197,415 |
| 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% | 252,032 |
| 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% | 291,535 |
| 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% | 89,395 |
| Sep 17, 2025 | 716.70 | 722.60 | 708.55 | 717.70 | 717.70 | 0.14% | 159,783 |
| Sep 16, 2025 | 704.00 | 723.00 | 703.30 | 716.70 | 716.70 | 1.40% | 174,097 |
| Sep 15, 2025 | 712.00 | 713.95 | 700.05 | 706.80 | 706.80 | -0.22% | 154,867 |
| Sep 12, 2025 | 713.90 | 717.65 | 698.30 | 708.35 | 708.35 | -0.78% | 181,239 |
| 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 |