Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 541.30
-25.70 (-4.53%)
At close: Mar 9, 2026
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 678.95 | 696.50 | 675.15 | 684.30 | 681.72 | 1.31% | 99,229 |
| Jan 12, 2026 | 680.80 | 685.00 | 666.70 | 675.45 | 672.90 | -1.51% | 113,821 |
| Jan 9, 2026 | 703.90 | 707.95 | 682.35 | 685.80 | 683.22 | -3.05% | 302,046 |
| Jan 8, 2026 | 737.00 | 737.00 | 704.05 | 707.40 | 704.73 | -3.00% | 231,241 |
| Jan 7, 2026 | 732.20 | 751.05 | 723.20 | 729.30 | 726.55 | -1.92% | 132,957 |
| Jan 6, 2026 | 740.00 | 755.35 | 736.10 | 743.60 | 740.80 | -0.95% | 322,005 |
| Jan 5, 2026 | 734.00 | 777.00 | 729.85 | 750.75 | 747.92 | 3.37% | 2,136,567 |
| Jan 2, 2026 | 706.50 | 728.45 | 701.45 | 726.25 | 723.51 | 2.72% | 138,413 |
| Jan 1, 2026 | 703.45 | 709.15 | 700.50 | 707.00 | 704.34 | 0.50% | 44,217 |
| Dec 31, 2025 | 699.00 | 715.45 | 696.15 | 703.45 | 700.80 | 1.19% | 126,002 |
| Dec 30, 2025 | 710.00 | 710.00 | 692.90 | 695.15 | 692.53 | -2.37% | 71,619 |
| Dec 29, 2025 | 710.00 | 722.00 | 700.45 | 712.05 | 709.37 | 0.23% | 119,747 |
| Dec 26, 2025 | 711.00 | 726.55 | 708.10 | 710.45 | 707.77 | -0.04% | 101,038 |