Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 728.70
-18.80 (-2.52%)
Aug 5, 2025, 1:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 747.50 | 751.85 | 736.00 | 736.65 | 736.65 | -1.45% | 51,209 |
| Aug 4, 2025 | 755.30 | 762.50 | 738.75 | 747.50 | 747.50 | -0.91% | 247,136 |
| 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 |
| Jun 18, 2025 | 727.00 | 733.35 | 712.00 | 717.20 | 715.01 | -1.01% | 981,312 |
| Jun 17, 2025 | 766.05 | 776.75 | 721.15 | 724.55 | 722.34 | -6.52% | 2,403,396 |
| Jun 16, 2025 | 780.00 | 790.00 | 754.05 | 775.05 | 772.68 | -2.33% | 3,177,600 |
| Jun 13, 2025 | 692.00 | 806.00 | 690.00 | 793.55 | 791.13 | 16.36% | 26,851,921 |
| Jun 12, 2025 | 680.00 | 703.50 | 677.10 | 682.00 | 679.92 | 0.26% | 351,763 |
| Jun 11, 2025 | 698.45 | 699.60 | 664.10 | 680.20 | 678.12 | -1.99% | 876,456 |
| Jun 10, 2025 | 707.00 | 712.00 | 690.00 | 694.00 | 691.88 | -1.84% | 185,451 |
| Jun 9, 2025 | 707.05 | 712.95 | 703.00 | 707.00 | 704.84 | 0.03% | 162,409 |
| Jun 6, 2025 | 713.85 | 720.10 | 700.30 | 706.80 | 704.64 | -0.85% | 248,362 |
| Jun 5, 2025 | 735.00 | 735.65 | 710.20 | 712.85 | 710.67 | -2.53% | 351,412 |
| Jun 4, 2025 | 716.00 | 736.00 | 707.00 | 731.35 | 729.12 | 2.44% | 337,020 |
| Jun 3, 2025 | 739.00 | 747.70 | 710.15 | 713.95 | 711.77 | -2.74% | 819,267 |
| Jun 2, 2025 | 702.95 | 737.40 | 701.00 | 734.05 | 731.81 | 4.51% | 1,517,314 |
| May 30, 2025 | 705.00 | 716.90 | 700.10 | 702.40 | 700.26 | -0.80% | 213,807 |
| May 29, 2025 | 708.60 | 711.25 | 693.00 | 708.05 | 705.89 | 0.45% | 553,476 |
| May 28, 2025 | 680.00 | 724.80 | 680.00 | 704.90 | 702.75 | 3.94% | 1,390,655 |