Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 725.40
-2.65 (-0.36%)
Aug 29, 2025, 3:30 PM IST
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 730.90 | 734.65 | 722.00 | 725.40 | 725.40 | -0.36% | 263,858 |
| 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 |
| Aug 13, 2025 | 701.00 | 714.00 | 696.00 | 698.20 | 698.20 | 0.19% | 170,560 |
| Aug 12, 2025 | 696.00 | 702.95 | 689.10 | 696.90 | 696.90 | 0.04% | 109,788 |
| Aug 11, 2025 | 697.00 | 704.95 | 682.00 | 696.65 | 696.65 | -0.59% | 174,255 |
| Aug 8, 2025 | 708.00 | 711.90 | 695.00 | 700.80 | 700.80 | -1.06% | 206,705 |
| Aug 7, 2025 | 715.00 | 715.00 | 695.25 | 708.30 | 708.30 | -1.21% | 253,289 |
| Aug 6, 2025 | 731.10 | 736.45 | 708.90 | 717.00 | 717.00 | -2.14% | 361,696 |
| Aug 5, 2025 | 747.50 | 752.00 | 725.65 | 732.70 | 732.70 | -1.98% | 366,956 |
| Aug 4, 2025 | 755.30 | 762.50 | 738.75 | 747.50 | 747.50 | -0.91% | 247,186 |
| Aug 1, 2025 | 784.10 | 799.00 | 743.15 | 754.40 | 754.40 | -3.62% | 742,052 |
| Jul 31, 2025 | 805.65 | 845.55 | 776.20 | 782.70 | 782.70 | -3.44% | 1,374,167 |
| Jul 30, 2025 | 804.00 | 815.90 | 796.45 | 810.60 | 810.60 | 0.86% | 229,618 |
| Jul 29, 2025 | 788.05 | 809.00 | 780.75 | 803.70 | 803.70 | 1.95% | 223,205 |
| Jul 28, 2025 | 782.00 | 802.50 | 779.35 | 788.35 | 788.35 | 1.12% | 281,178 |
| Jul 25, 2025 | 815.00 | 815.00 | 773.85 | 779.65 | 779.65 | -4.83% | 477,701 |
| Jul 24, 2025 | 800.00 | 829.00 | 796.35 | 819.20 | 816.70 | 2.16% | 282,326 |
| Jul 23, 2025 | 825.00 | 825.00 | 797.85 | 801.85 | 799.40 | -2.08% | 500,530 |
| Jul 22, 2025 | 832.05 | 833.65 | 815.65 | 818.85 | 816.35 | -0.82% | 178,657 |
| Jul 21, 2025 | 830.80 | 843.45 | 823.00 | 825.65 | 823.13 | -0.67% | 215,230 |
| Jul 18, 2025 | 835.40 | 843.30 | 825.15 | 831.20 | 828.66 | -0.40% | 275,618 |
| Jul 17, 2025 | 821.80 | 851.80 | 819.15 | 834.55 | 832.00 | 1.66% | 847,354 |
| Jul 16, 2025 | 820.00 | 828.65 | 812.65 | 820.95 | 818.44 | -0.29% | 269,085 |
| Jul 15, 2025 | 808.50 | 832.40 | 808.50 | 823.35 | 820.84 | 1.97% | 569,144 |
| Jul 14, 2025 | 803.80 | 823.50 | 792.55 | 807.45 | 804.99 | -0.01% | 353,634 |
| Jul 11, 2025 | 810.00 | 821.25 | 799.00 | 807.55 | 805.09 | -0.68% | 307,215 |
| Jul 10, 2025 | 809.90 | 819.80 | 806.55 | 813.05 | 810.57 | 1.42% | 381,051 |
| Jul 9, 2025 | 815.10 | 823.10 | 796.80 | 801.65 | 799.20 | -1.64% | 596,423 |
| Jul 8, 2025 | 798.00 | 818.25 | 788.10 | 815.05 | 812.56 | 2.05% | 804,560 |
| Jul 7, 2025 | 780.00 | 804.00 | 778.75 | 798.70 | 796.26 | 1.32% | 551,748 |
| Jul 4, 2025 | 774.00 | 791.00 | 773.25 | 788.30 | 785.89 | 1.12% | 497,781 |
| Jul 3, 2025 | 768.00 | 789.00 | 765.30 | 779.60 | 777.22 | 0.78% | 499,728 |
| Jul 2, 2025 | 765.65 | 783.00 | 753.00 | 773.55 | 771.19 | 1.01% | 774,384 |
| Jul 1, 2025 | 763.85 | 769.90 | 736.85 | 765.80 | 763.46 | 0.42% | 949,754 |
| Jun 30, 2025 | 759.35 | 771.05 | 752.75 | 762.60 | 760.27 | 1.70% | 463,355 |
| Jun 27, 2025 | 768.10 | 773.90 | 747.90 | 749.85 | 747.56 | -2.38% | 665,742 |
| Jun 26, 2025 | 740.00 | 776.80 | 740.00 | 768.15 | 765.81 | 3.81% | 1,935,863 |
| Jun 25, 2025 | 737.00 | 755.70 | 731.15 | 739.95 | 737.69 | 0.67% | 758,342 |
| Jun 24, 2025 | 727.15 | 738.00 | 715.20 | 735.05 | 732.81 | 1.51% | 890,935 |
| Jun 23, 2025 | 700.65 | 728.95 | 692.15 | 724.10 | 721.89 | 3.35% | 1,296,716 |
| Jun 20, 2025 | 705.00 | 719.00 | 693.15 | 700.65 | 698.51 | -0.52% | 1,389,862 |
| Jun 19, 2025 | 721.00 | 767.15 | 698.00 | 704.30 | 702.15 | -1.80% | 6,368,828 |