Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 550.95
-6.60 (-1.18%)
Mar 30, 2026, 10:20 AM IST
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 583.80 | 583.85 | 554.00 | 557.55 | 557.55 | -4.50% | 174,222 |
| Mar 25, 2026 | 575.95 | 596.45 | 561.20 | 583.85 | 583.85 | 1.88% | 186,800 |
| Mar 24, 2026 | 582.55 | 582.55 | 555.20 | 573.05 | 573.05 | 1.40% | 165,694 |
| Mar 23, 2026 | 582.55 | 582.60 | 552.00 | 565.15 | 565.15 | -3.11% | 268,916 |
| Mar 20, 2026 | 571.30 | 590.00 | 570.90 | 583.30 | 583.30 | 2.10% | 250,811 |
| Mar 19, 2026 | 571.00 | 586.00 | 562.00 | 571.30 | 571.30 | -0.84% | 296,713 |
| Mar 18, 2026 | 564.50 | 584.50 | 564.50 | 576.15 | 576.15 | 2.04% | 251,043 |
| Mar 17, 2026 | 553.00 | 566.50 | 548.40 | 564.65 | 564.65 | 2.65% | 272,760 |
| Mar 16, 2026 | 560.50 | 561.10 | 540.10 | 550.05 | 550.05 | -1.35% | 441,356 |
| Mar 13, 2026 | 575.00 | 577.80 | 547.85 | 557.60 | 557.60 | -3.52% | 366,862 |
| Mar 12, 2026 | 570.45 | 590.75 | 561.50 | 577.95 | 577.95 | 1.31% | 451,611 |
| Mar 11, 2026 | 567.15 | 592.55 | 564.10 | 570.50 | 570.50 | -0.04% | 464,339 |
| Mar 10, 2026 | 550.00 | 578.00 | 549.35 | 570.75 | 570.75 | 5.44% | 363,466 |
| Mar 9, 2026 | 560.00 | 560.00 | 537.30 | 541.30 | 541.30 | -4.53% | 147,716 |
| Mar 6, 2026 | 566.20 | 572.65 | 561.85 | 567.00 | 567.00 | 0.34% | 166,503 |
| Mar 5, 2026 | 554.95 | 570.00 | 553.70 | 565.10 | 565.10 | 1.65% | 173,010 |
| Mar 4, 2026 | 561.00 | 568.65 | 550.15 | 555.90 | 555.90 | -2.29% | 177,405 |
| Mar 2, 2026 | 570.70 | 583.75 | 557.65 | 568.90 | 568.90 | -2.82% | 217,902 |
| Feb 27, 2026 | 595.00 | 596.90 | 580.70 | 585.40 | 585.40 | -1.35% | 171,805 |
| Feb 26, 2026 | 593.95 | 599.45 | 579.05 | 593.40 | 593.40 | 0.02% | 243,586 |
| Feb 25, 2026 | 604.00 | 608.85 | 590.90 | 593.30 | 593.30 | -1.52% | 117,147 |
| Feb 24, 2026 | 608.50 | 608.50 | 592.00 | 602.45 | 602.45 | -1.01% | 169,531 |
| Feb 23, 2026 | 605.00 | 616.00 | 602.20 | 608.60 | 608.60 | 1.04% | 103,798 |
| Feb 20, 2026 | 612.40 | 614.80 | 589.95 | 602.35 | 602.35 | -1.64% | 257,447 |
| Feb 19, 2026 | 625.75 | 628.00 | 610.00 | 612.40 | 612.40 | -1.99% | 77,384 |
| Feb 18, 2026 | 632.65 | 635.65 | 620.50 | 624.85 | 624.85 | -1.23% | 64,733 |
| Feb 17, 2026 | 631.00 | 640.95 | 625.00 | 632.65 | 632.65 | 0.74% | 109,278 |
| Feb 16, 2026 | 636.20 | 636.55 | 623.10 | 628.00 | 628.00 | -1.99% | 124,257 |
| Feb 13, 2026 | 659.95 | 659.95 | 635.55 | 640.75 | 640.75 | -3.18% | 102,014 |
| Feb 12, 2026 | 670.00 | 678.60 | 658.00 | 661.80 | 661.80 | -1.45% | 186,302 |
| Feb 11, 2026 | 660.40 | 678.55 | 659.80 | 671.55 | 671.55 | 1.69% | 169,253 |
| Feb 10, 2026 | 666.80 | 681.90 | 656.95 | 660.40 | 660.40 | -0.44% | 210,665 |
| Feb 9, 2026 | 620.00 | 673.40 | 620.00 | 663.35 | 660.85 | 8.12% | 785,836 |
| Feb 6, 2026 | 620.50 | 623.55 | 606.35 | 613.55 | 611.24 | -2.00% | 179,382 |
| Feb 5, 2026 | 632.50 | 646.35 | 617.05 | 626.05 | 623.69 | -4.00% | 257,742 |
| Feb 4, 2026 | 666.35 | 668.10 | 641.30 | 652.15 | 649.69 | -2.13% | 200,984 |
| Feb 3, 2026 | 698.55 | 698.55 | 653.10 | 666.35 | 663.84 | 8.35% | 363,402 |
| Feb 2, 2026 | 622.85 | 626.10 | 609.00 | 615.00 | 612.68 | -1.25% | 164,827 |
| Feb 1, 2026 | 638.40 | 643.95 | 615.80 | 622.80 | 620.45 | -1.96% | 77,354 |
| Jan 30, 2026 | 621.55 | 652.45 | 606.85 | 635.25 | 632.86 | 1.75% | 275,881 |
| Jan 29, 2026 | 631.65 | 636.75 | 619.65 | 624.30 | 621.95 | -1.51% | 266,488 |
| Jan 28, 2026 | 624.90 | 641.00 | 624.90 | 633.90 | 631.51 | 1.98% | 112,100 |
| Jan 27, 2026 | 642.00 | 642.00 | 615.00 | 621.60 | 619.26 | -2.66% | 159,530 |
| Jan 23, 2026 | 659.95 | 663.25 | 626.00 | 638.60 | 636.19 | -2.99% | 135,824 |
| Jan 22, 2026 | 662.00 | 674.35 | 641.65 | 658.25 | 655.77 | 1.30% | 149,432 |
| Jan 21, 2026 | 665.00 | 672.30 | 641.35 | 649.80 | 647.35 | -3.11% | 259,056 |
| Jan 20, 2026 | 686.95 | 688.60 | 658.25 | 670.65 | 668.12 | -2.11% | 159,537 |
| Jan 19, 2026 | 693.00 | 694.90 | 679.00 | 685.10 | 682.52 | -2.30% | 109,140 |
| Jan 16, 2026 | 694.95 | 707.40 | 690.20 | 701.25 | 698.61 | 2.16% | 189,031 |
| Jan 14, 2026 | 682.60 | 690.00 | 674.35 | 686.45 | 683.86 | 0.31% | 97,649 |