Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 699.85
-5.95 (-0.84%)
At close: Dec 16, 2025
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |