Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 718.35
-2.05 (-0.28%)
Aug 21, 2026, 3:29 PM IST
Jubilant Ingrevia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 676.95 | 688.75 | 665.65 | 678.95 | 676.67 | 1.21% | 346,421 |
| Jul 2, 2026 | 645.00 | 676.40 | 641.95 | 670.80 | 668.55 | 4.68% | 625,802 |
| Jul 1, 2026 | 610.70 | 643.00 | 610.70 | 640.80 | 638.65 | 5.36% | 606,385 |
| Jun 30, 2026 | 614.25 | 614.25 | 600.00 | 608.20 | 606.16 | -0.45% | 184,536 |
| Jun 29, 2026 | 625.00 | 626.25 | 608.80 | 610.95 | 608.90 | -1.72% | 132,834 |
| Jun 25, 2026 | 632.40 | 633.75 | 619.00 | 621.65 | 619.56 | -1.62% | 129,506 |
| Jun 24, 2026 | 632.00 | 634.80 | 618.00 | 631.90 | 629.78 | 0.32% | 230,411 |
| Jun 23, 2026 | 651.65 | 659.90 | 628.00 | 629.90 | 627.79 | -2.43% | 456,268 |
| Jun 22, 2026 | 637.45 | 648.45 | 633.55 | 645.60 | 643.43 | 1.25% | 226,063 |
| Jun 19, 2026 | 639.00 | 647.95 | 635.10 | 637.65 | 635.51 | -1.29% | 371,162 |
| Jun 18, 2026 | 656.00 | 656.00 | 640.50 | 646.00 | 643.83 | -0.48% | 114,850 |
| Jun 17, 2026 | 650.00 | 657.00 | 643.15 | 649.10 | 646.92 | -0.14% | 227,316 |
| Jun 16, 2026 | 643.95 | 655.00 | 630.10 | 650.00 | 647.82 | 1.85% | 377,352 |
| Jun 15, 2026 | 630.00 | 641.45 | 617.50 | 638.20 | 636.06 | 2.37% | 616,476 |
| Jun 12, 2026 | 620.60 | 634.95 | 620.30 | 623.40 | 621.31 | 0.98% | 182,807 |