Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 637.65
-8.35 (-1.29%)
Jun 19, 2026, 3:29 PM IST
Jubilant Ingrevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 639.00 | 647.95 | 635.10 | 637.65 | 637.65 | -1.29% | 371,162 |
| Jun 18, 2026 | 656.00 | 656.00 | 640.50 | 646.00 | 646.00 | -0.48% | 114,850 |
| Jun 17, 2026 | 650.00 | 657.00 | 643.15 | 649.10 | 649.10 | -0.14% | 227,316 |
| Jun 16, 2026 | 643.95 | 655.00 | 630.10 | 650.00 | 650.00 | 1.85% | 377,352 |
| Jun 15, 2026 | 630.00 | 641.45 | 617.50 | 638.20 | 638.20 | 2.37% | 616,476 |
| Jun 12, 2026 | 620.60 | 634.95 | 620.30 | 623.40 | 623.40 | 0.98% | 182,807 |
| Jun 11, 2026 | 625.60 | 628.95 | 615.00 | 617.35 | 617.35 | -0.36% | 248,929 |
| Jun 10, 2026 | 629.20 | 630.60 | 615.75 | 619.60 | 619.60 | -0.96% | 163,538 |
| Jun 9, 2026 | 618.50 | 638.15 | 618.50 | 625.60 | 625.60 | 1.23% | 157,536 |
| Jun 8, 2026 | 626.25 | 627.45 | 615.60 | 618.00 | 618.00 | -1.32% | 143,902 |
| Jun 5, 2026 | 626.00 | 633.95 | 618.05 | 626.25 | 626.25 | 0.70% | 113,783 |
| Jun 4, 2026 | 631.05 | 636.00 | 619.65 | 621.90 | 621.90 | -1.45% | 595,619 |
| Jun 3, 2026 | 637.20 | 637.20 | 615.65 | 631.05 | 631.05 | -0.97% | 484,576 |
| Jun 2, 2026 | 641.25 | 642.95 | 624.75 | 637.20 | 637.20 | -0.14% | 253,911 |
| Jun 1, 2026 | 650.00 | 657.00 | 635.20 | 638.10 | 638.10 | -1.25% | 143,264 |
| May 29, 2026 | 683.85 | 687.35 | 636.00 | 646.20 | 646.20 | -5.03% | 590,562 |
| May 27, 2026 | 700.00 | 715.00 | 675.20 | 680.45 | 680.45 | -2.38% | 555,634 |
| May 26, 2026 | 727.55 | 739.00 | 676.00 | 697.05 | 697.05 | -4.75% | 1,109,411 |
| May 25, 2026 | 731.10 | 735.00 | 719.80 | 731.80 | 731.80 | 0.56% | 123,994 |
| May 22, 2026 | 755.95 | 756.05 | 718.20 | 727.75 | 727.75 | -2.75% | 182,992 |
| May 21, 2026 | 733.65 | 769.50 | 733.65 | 748.30 | 748.30 | 1.75% | 574,599 |
| May 20, 2026 | 726.25 | 737.90 | 720.10 | 735.45 | 735.45 | 1.25% | 62,041 |
| May 19, 2026 | 725.45 | 738.95 | 723.10 | 726.35 | 726.35 | 0.68% | 97,387 |
| May 18, 2026 | 725.00 | 731.00 | 708.15 | 721.45 | 721.45 | -1.41% | 77,119 |
| May 15, 2026 | 740.00 | 752.50 | 727.35 | 731.80 | 731.80 | -0.41% | 150,862 |
| May 14, 2026 | 728.00 | 746.00 | 715.00 | 734.80 | 734.80 | 1.35% | 145,236 |
| May 13, 2026 | 702.10 | 728.90 | 702.10 | 725.00 | 725.00 | 1.80% | 136,588 |
| May 12, 2026 | 735.05 | 737.45 | 703.45 | 712.15 | 712.15 | -3.82% | 180,841 |
| May 11, 2026 | 739.95 | 758.35 | 721.20 | 740.45 | 740.45 | -0.29% | 377,628 |
| 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 |