Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 638.60
-19.65 (-2.99%)
At close: Jan 23, 2026
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 659.95 | 663.25 | 626.00 | 638.60 | 638.60 | -2.99% | 135,824 |
| Jan 22, 2026 | 662.00 | 674.35 | 641.65 | 658.25 | 658.25 | 1.30% | 149,432 |
| Jan 21, 2026 | 665.00 | 672.30 | 641.35 | 649.80 | 649.80 | -3.11% | 259,056 |
| Jan 20, 2026 | 686.95 | 688.60 | 658.25 | 670.65 | 670.65 | -2.11% | 159,537 |
| Jan 19, 2026 | 693.00 | 694.90 | 679.00 | 685.10 | 685.10 | -2.30% | 109,140 |
| Jan 16, 2026 | 694.95 | 707.40 | 690.20 | 701.25 | 701.25 | 2.16% | 189,031 |
| Jan 14, 2026 | 682.60 | 690.00 | 674.35 | 686.45 | 686.45 | 0.31% | 97,649 |
| Jan 13, 2026 | 678.95 | 696.50 | 675.15 | 684.30 | 684.30 | 1.31% | 99,229 |
| Jan 12, 2026 | 680.80 | 685.00 | 666.70 | 675.45 | 675.45 | -1.51% | 113,821 |
| Jan 9, 2026 | 703.90 | 707.95 | 682.35 | 685.80 | 685.80 | -3.05% | 302,046 |
| Jan 8, 2026 | 737.00 | 737.00 | 704.05 | 707.40 | 707.40 | -3.00% | 231,241 |
| Jan 7, 2026 | 732.20 | 751.05 | 723.20 | 729.30 | 729.30 | -1.92% | 132,957 |
| Jan 6, 2026 | 740.00 | 755.35 | 736.10 | 743.60 | 743.60 | -0.95% | 322,005 |
| Jan 5, 2026 | 734.00 | 777.00 | 729.85 | 750.75 | 750.75 | 3.37% | 2,136,567 |
| Jan 2, 2026 | 706.50 | 728.45 | 701.45 | 726.25 | 726.25 | 2.72% | 138,413 |
| Jan 1, 2026 | 703.45 | 709.15 | 700.50 | 707.00 | 707.00 | 0.50% | 44,217 |
| Dec 31, 2025 | 699.00 | 715.45 | 696.15 | 703.45 | 703.45 | 1.19% | 126,002 |
| Dec 30, 2025 | 710.00 | 710.00 | 692.90 | 695.15 | 695.15 | -2.37% | 71,619 |
| Dec 29, 2025 | 710.00 | 722.00 | 700.45 | 712.05 | 712.05 | 0.23% | 119,747 |
| Dec 26, 2025 | 711.00 | 726.55 | 708.10 | 710.45 | 710.45 | -0.04% | 101,038 |
| Dec 24, 2025 | 722.80 | 729.00 | 709.20 | 710.70 | 710.70 | -1.41% | 94,400 |
| Dec 23, 2025 | 713.60 | 724.00 | 705.85 | 720.90 | 720.90 | 1.22% | 144,536 |
| Dec 22, 2025 | 708.00 | 715.65 | 704.00 | 712.20 | 712.20 | 0.32% | 173,785 |
| Dec 19, 2025 | 675.75 | 720.45 | 675.00 | 709.90 | 709.90 | 5.05% | 1,285,071 |
| Dec 18, 2025 | 690.00 | 690.00 | 671.40 | 675.75 | 675.75 | -2.26% | 87,337 |
| Dec 17, 2025 | 699.85 | 700.80 | 687.65 | 691.35 | 691.35 | -1.21% | 76,148 |
| Dec 16, 2025 | 718.50 | 721.00 | 695.00 | 699.85 | 699.85 | -0.84% | 326,229 |
| Dec 15, 2025 | 688.00 | 710.95 | 685.05 | 705.80 | 705.80 | 1.48% | 162,979 |
| Dec 12, 2025 | 680.90 | 699.30 | 679.90 | 695.50 | 695.50 | 2.14% | 120,820 |
| Dec 11, 2025 | 673.15 | 682.95 | 666.30 | 680.90 | 680.90 | 2.34% | 117,358 |
| Dec 10, 2025 | 682.60 | 688.40 | 662.70 | 665.35 | 665.35 | -2.28% | 83,577 |
| Dec 9, 2025 | 651.80 | 684.50 | 650.00 | 680.85 | 680.85 | 3.50% | 176,513 |
| Dec 8, 2025 | 681.50 | 687.00 | 584.30 | 657.80 | 657.80 | -4.29% | 307,731 |
| Dec 5, 2025 | 688.40 | 694.75 | 681.15 | 687.30 | 687.30 | -0.16% | 87,235 |
| Dec 4, 2025 | 706.00 | 710.00 | 686.00 | 688.40 | 688.40 | -2.04% | 101,353 |
| Dec 3, 2025 | 706.40 | 711.20 | 700.15 | 702.70 | 702.70 | -0.05% | 85,361 |
| Dec 2, 2025 | 704.95 | 713.65 | 701.00 | 703.05 | 703.05 | -0.07% | 109,920 |
| Dec 1, 2025 | 708.40 | 720.00 | 700.15 | 703.55 | 703.55 | -0.64% | 177,220 |
| Nov 28, 2025 | 715.85 | 719.00 | 706.50 | 708.05 | 708.05 | -0.55% | 100,253 |
| Nov 27, 2025 | 729.00 | 730.00 | 707.05 | 711.95 | 711.95 | -2.34% | 285,873 |
| Nov 26, 2025 | 732.00 | 755.80 | 725.70 | 729.00 | 729.00 | 0.55% | 533,184 |
| Nov 25, 2025 | 709.45 | 727.00 | 702.00 | 725.00 | 725.00 | 2.31% | 173,055 |
| Nov 24, 2025 | 719.75 | 719.75 | 700.00 | 708.65 | 708.65 | -1.54% | 333,746 |
| Nov 21, 2025 | 725.00 | 726.00 | 710.60 | 719.75 | 719.75 | -0.62% | 136,446 |
| 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 |