Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 610.00
+13.05 (2.19%)
Oct 22, 2026, 3:29 PM IST
Jubilant Ingrevia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 596.95 | 612.00 | 594.05 | 610.00 | 610.00 | 2.19% | 211,983 |
| Oct 21, 2026 | 623.70 | 628.75 | 595.00 | 596.95 | 596.95 | -4.29% | 232,353 |
| Oct 19, 2026 | 635.15 | 635.90 | 621.00 | 623.70 | 623.70 | -1.15% | 119,235 |
| Oct 16, 2026 | 630.00 | 640.00 | 628.40 | 630.95 | 630.95 | -0.28% | 99,412 |
| Oct 15, 2026 | 648.00 | 648.00 | 629.10 | 632.70 | 632.70 | -1.94% | 91,085 |
| Oct 14, 2026 | 627.50 | 648.00 | 626.00 | 645.25 | 645.25 | 2.83% | 174,681 |
| Oct 13, 2026 | 628.50 | 631.45 | 617.40 | 627.50 | 627.50 | -0.08% | 94,896 |
| Oct 12, 2026 | 630.70 | 634.65 | 625.50 | 628.00 | 628.00 | 0.35% | 101,423 |
| Oct 9, 2026 | 621.00 | 628.55 | 612.30 | 625.80 | 625.80 | 0.89% | 309,836 |
| Oct 8, 2026 | 641.95 | 642.95 | 616.00 | 620.30 | 620.30 | -3.46% | 201,372 |
| Oct 7, 2026 | 638.60 | 647.10 | 627.00 | 642.55 | 642.55 | -0.26% | 322,660 |
| Oct 6, 2026 | 633.20 | 647.90 | 629.15 | 644.25 | 644.25 | 1.91% | 188,089 |
| Oct 5, 2026 | 638.00 | 645.85 | 625.00 | 632.20 | 632.20 | -0.91% | 218,343 |
| Oct 1, 2026 | 653.00 | 653.00 | 626.30 | 638.00 | 638.00 | -2.33% | 244,199 |
| Sep 30, 2026 | 639.50 | 677.40 | 639.50 | 653.20 | 653.20 | 2.21% | 605,507 |
| Sep 29, 2026 | 657.10 | 657.20 | 635.20 | 639.10 | 639.10 | -2.40% | 250,387 |
| Sep 28, 2026 | 664.00 | 673.50 | 646.45 | 654.80 | 654.80 | -0.20% | 658,767 |
| Sep 25, 2026 | 630.35 | 660.00 | 630.35 | 656.10 | 656.10 | 3.27% | 372,268 |
| Sep 24, 2026 | 640.95 | 649.00 | 631.80 | 635.35 | 635.35 | -0.87% | 284,101 |
| Sep 23, 2026 | 625.20 | 643.90 | 625.00 | 640.95 | 640.95 | 3.78% | 414,480 |
| Sep 22, 2026 | 631.00 | 637.80 | 613.35 | 617.60 | 617.60 | -1.54% | 216,018 |
| Sep 21, 2026 | 624.90 | 631.75 | 614.05 | 627.25 | 627.25 | 0.38% | 278,328 |
| Sep 18, 2026 | 638.50 | 642.60 | 612.00 | 624.90 | 624.90 | -1.32% | 923,659 |
| Sep 17, 2026 | 624.90 | 638.50 | 624.90 | 633.25 | 633.25 | 0.21% | 115,209 |
| Sep 16, 2026 | 630.50 | 641.90 | 622.80 | 631.95 | 631.95 | 0.23% | 257,245 |
| Sep 15, 2026 | 658.05 | 658.30 | 627.00 | 630.50 | 630.50 | -4.24% | 165,058 |
| Sep 11, 2026 | 664.00 | 666.80 | 651.40 | 658.40 | 658.40 | -1.23% | 313,699 |
| Sep 10, 2026 | 674.90 | 680.60 | 665.00 | 666.60 | 666.60 | -0.91% | 101,717 |
| Sep 9, 2026 | 672.30 | 678.10 | 656.50 | 672.75 | 672.75 | -0.38% | 379,943 |
| Sep 8, 2026 | 675.35 | 680.30 | 664.05 | 675.30 | 675.30 | -0.01% | 159,391 |
| Sep 7, 2026 | 680.70 | 684.95 | 669.15 | 675.35 | 675.35 | -0.73% | 107,000 |
| Sep 4, 2026 | 694.00 | 697.35 | 678.00 | 680.30 | 680.30 | -1.48% | 91,316 |
| Sep 3, 2026 | 687.00 | 701.05 | 686.90 | 690.55 | 690.55 | 1.02% | 156,564 |
| Sep 2, 2026 | 689.85 | 691.80 | 680.70 | 683.60 | 683.60 | -1.39% | 93,217 |
| Sep 1, 2026 | 679.05 | 695.95 | 671.55 | 693.25 | 693.25 | 2.72% | 704,096 |
| Aug 31, 2026 | 679.00 | 684.85 | 663.90 | 674.90 | 674.90 | -1.26% | 652,427 |
| Aug 28, 2026 | 691.00 | 698.00 | 681.00 | 683.50 | 683.50 | -1.10% | 142,239 |
| Aug 27, 2026 | 713.05 | 713.05 | 687.10 | 691.10 | 691.10 | -2.41% | 171,316 |
| Aug 26, 2026 | 714.50 | 715.90 | 706.10 | 708.15 | 708.15 | 0.19% | 90,746 |
| Aug 25, 2026 | 711.25 | 720.80 | 705.00 | 706.80 | 706.80 | -0.20% | 135,879 |
| Aug 24, 2026 | 718.55 | 726.95 | 694.50 | 708.20 | 708.20 | -1.41% | 567,691 |
| Aug 21, 2026 | 724.60 | 724.60 | 705.40 | 718.35 | 718.35 | -0.28% | 287,900 |
| Aug 20, 2026 | 710.00 | 729.50 | 704.80 | 720.40 | 720.40 | 1.69% | 257,222 |
| Aug 19, 2026 | 732.45 | 737.00 | 702.00 | 708.40 | 708.40 | -2.52% | 706,886 |
| Aug 18, 2026 | 733.70 | 737.85 | 722.75 | 726.70 | 726.70 | -0.83% | 135,283 |
| Aug 17, 2026 | 743.95 | 750.75 | 725.15 | 732.80 | 732.80 | -0.56% | 164,337 |
| Aug 14, 2026 | 739.80 | 740.00 | 729.45 | 736.95 | 736.95 | 0.09% | 161,001 |
| Aug 13, 2026 | 712.05 | 740.00 | 712.00 | 736.30 | 736.30 | 2.81% | 408,774 |
| Aug 12, 2026 | 733.10 | 738.20 | 714.30 | 716.20 | 716.20 | -2.31% | 254,422 |
| Aug 11, 2026 | 754.00 | 768.20 | 730.85 | 733.10 | 733.10 | -1.18% | 294,949 |