Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 655.00
-11.60 (-1.74%)
Sep 11, 2026, 3:29 PM IST
Jubilant Ingrevia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 740.00 | 748.90 | 731.20 | 741.85 | 741.85 | 0.22% | 384,565 |
| Aug 7, 2026 | 755.00 | 766.60 | 733.65 | 740.25 | 740.25 | -2.21% | 550,401 |
| Aug 6, 2026 | 746.10 | 769.70 | 744.40 | 757.00 | 757.00 | 1.46% | 379,357 |
| Aug 5, 2026 | 755.00 | 757.35 | 740.50 | 746.10 | 746.10 | -0.70% | 124,078 |
| Aug 4, 2026 | 760.00 | 765.90 | 747.45 | 751.35 | 751.35 | -0.81% | 167,638 |
| Aug 3, 2026 | 739.90 | 760.55 | 734.05 | 757.45 | 757.45 | 2.96% | 300,636 |
| Jul 31, 2026 | 735.40 | 740.00 | 726.25 | 735.70 | 735.70 | 1.00% | 131,785 |
| Jul 30, 2026 | 740.00 | 740.00 | 724.20 | 728.45 | 728.45 | -1.31% | 156,486 |
| Jul 29, 2026 | 730.00 | 746.15 | 727.80 | 738.10 | 738.10 | 1.62% | 232,339 |
| Jul 28, 2026 | 747.40 | 747.40 | 720.10 | 726.35 | 726.35 | -2.39% | 236,936 |
| Jul 27, 2026 | 725.55 | 755.25 | 725.30 | 744.10 | 744.10 | 2.56% | 445,843 |
| Jul 24, 2026 | 745.00 | 745.05 | 723.00 | 725.55 | 725.55 | -2.29% | 373,158 |
| Jul 23, 2026 | 746.70 | 755.60 | 728.50 | 745.05 | 742.55 | 0.17% | 766,893 |
| Jul 22, 2026 | 763.00 | 795.00 | 714.05 | 743.75 | 741.25 | -2.63% | 4,886,609 |
| Jul 21, 2026 | 741.00 | 773.25 | 741.00 | 763.80 | 761.24 | 3.66% | 793,618 |
| Jul 20, 2026 | 739.00 | 746.95 | 730.15 | 736.85 | 734.38 | -0.30% | 415,302 |
| Jul 17, 2026 | 758.00 | 758.45 | 732.55 | 739.05 | 736.57 | -2.56% | 178,142 |
| Jul 16, 2026 | 737.90 | 761.95 | 736.95 | 758.45 | 755.91 | 2.95% | 448,091 |
| Jul 15, 2026 | 730.00 | 747.00 | 728.00 | 736.70 | 734.23 | 1.75% | 443,946 |
| Jul 14, 2026 | 732.95 | 741.75 | 716.10 | 724.05 | 721.62 | -1.25% | 445,465 |
| Jul 13, 2026 | 722.40 | 739.50 | 716.30 | 733.20 | 730.74 | 1.51% | 564,074 |
| Jul 10, 2026 | 716.00 | 730.35 | 712.00 | 722.30 | 719.88 | 0.95% | 631,923 |
| Jul 9, 2026 | 680.90 | 723.80 | 679.60 | 715.50 | 713.10 | 5.10% | 714,054 |
| Jul 8, 2026 | 676.00 | 698.10 | 667.90 | 680.80 | 678.52 | -0.31% | 625,758 |
| Jul 7, 2026 | 688.00 | 695.10 | 676.90 | 682.95 | 680.66 | -1.11% | 446,111 |
| Jul 6, 2026 | 682.00 | 694.00 | 671.00 | 690.60 | 688.28 | 1.72% | 500,061 |