Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 665.20
-2.60 (-0.39%)
Apr 17, 2026, 3:30 PM IST
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 670.00 | 675.80 | 662.10 | 665.20 | 665.20 | -0.39% | 156,542 |
| Apr 16, 2026 | 668.00 | 676.35 | 658.30 | 667.80 | 667.80 | -0.01% | 84,115 |
| Apr 15, 2026 | 651.90 | 671.60 | 645.05 | 667.90 | 667.90 | 4.35% | 198,599 |
| Apr 13, 2026 | 630.00 | 651.50 | 620.70 | 640.05 | 640.05 | -1.24% | 125,194 |
| Apr 10, 2026 | 646.70 | 660.50 | 641.25 | 648.10 | 648.10 | 1.45% | 223,414 |
| Apr 9, 2026 | 630.05 | 644.00 | 618.20 | 638.85 | 638.85 | 1.40% | 166,208 |
| Apr 8, 2026 | 622.00 | 636.00 | 610.55 | 630.05 | 630.05 | 3.96% | 200,639 |
| Apr 7, 2026 | 589.15 | 610.80 | 583.00 | 606.05 | 606.05 | 1.99% | 169,422 |
| Apr 6, 2026 | 572.50 | 598.85 | 561.55 | 594.20 | 594.20 | 2.60% | 178,536 |
| Apr 2, 2026 | 573.00 | 582.50 | 553.75 | 579.15 | 579.15 | 1.07% | 137,344 |
| Apr 1, 2026 | 551.05 | 579.90 | 551.05 | 573.00 | 573.00 | 5.39% | 108,474 |
| Mar 30, 2026 | 560.05 | 565.05 | 540.00 | 543.70 | 543.70 | -2.48% | 236,925 |
| 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 |