Jubilant Ingrevia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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