Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 741.85
-0.75 (-0.10%)
May 11, 2026, 2:40 PM IST
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 764.05 | 764.70 | 739.35 | 742.60 | 742.60 | -1.88% | 212,971 |
| May 7, 2026 | 748.90 | 764.00 | 741.00 | 756.85 | 756.85 | 1.99% | 304,901 |
| May 6, 2026 | 733.00 | 746.85 | 722.00 | 742.10 | 742.10 | 2.15% | 207,055 |
| May 5, 2026 | 713.30 | 727.85 | 712.90 | 726.50 | 726.50 | 1.37% | 109,128 |
| May 4, 2026 | 716.95 | 730.00 | 710.00 | 716.70 | 716.70 | 0.41% | 103,630 |
| Apr 30, 2026 | 702.55 | 721.00 | 694.80 | 713.75 | 713.75 | 1.57% | 257,367 |
| Apr 29, 2026 | 722.00 | 727.45 | 700.25 | 702.75 | 702.75 | -2.44% | 135,557 |
| Apr 28, 2026 | 730.00 | 738.25 | 716.50 | 720.30 | 720.30 | -1.95% | 219,622 |
| Apr 27, 2026 | 725.00 | 745.60 | 725.00 | 734.60 | 734.60 | -0.53% | 180,631 |
| Apr 24, 2026 | 735.00 | 744.70 | 720.55 | 738.55 | 738.55 | 0.38% | 373,345 |
| Apr 23, 2026 | 701.00 | 748.80 | 696.00 | 735.75 | 735.75 | 5.27% | 1,489,239 |
| Apr 22, 2026 | 662.35 | 739.90 | 662.35 | 698.95 | 698.95 | 6.10% | 3,384,928 |
| Apr 21, 2026 | 665.00 | 677.20 | 654.75 | 658.75 | 658.75 | -1.29% | 235,376 |
| Apr 20, 2026 | 660.80 | 671.65 | 656.05 | 667.35 | 667.35 | 0.32% | 184,766 |
| 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 |