Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India · Delayed Price · Currency is INR 735.00
+6.55 (0.90%)
Jul 31, 2026, 3:30 PM IST
Jubilant Ingrevia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 625.60 | 628.95 | 615.00 | 617.35 | 615.28 | -0.36% | 248,929 |
| Jun 10, 2026 | 629.20 | 630.60 | 615.75 | 619.60 | 617.52 | -0.96% | 163,538 |
| Jun 9, 2026 | 618.50 | 638.15 | 618.50 | 625.60 | 623.50 | 1.23% | 157,536 |
| Jun 8, 2026 | 626.25 | 627.45 | 615.60 | 618.00 | 615.93 | -1.32% | 143,902 |
| Jun 5, 2026 | 626.00 | 633.95 | 618.05 | 626.25 | 624.15 | 0.70% | 113,783 |
| Jun 4, 2026 | 631.05 | 636.00 | 619.65 | 621.90 | 619.81 | -1.45% | 595,619 |
| Jun 3, 2026 | 637.20 | 637.20 | 615.65 | 631.05 | 628.93 | -0.97% | 484,576 |
| Jun 2, 2026 | 641.25 | 642.95 | 624.75 | 637.20 | 635.06 | -0.14% | 253,911 |
| Jun 1, 2026 | 650.00 | 657.00 | 635.20 | 638.10 | 635.96 | -1.25% | 143,264 |
| May 29, 2026 | 683.85 | 687.35 | 636.00 | 646.20 | 644.03 | -5.03% | 590,562 |
| May 27, 2026 | 700.00 | 715.00 | 675.20 | 680.45 | 678.17 | -2.38% | 555,634 |
| May 26, 2026 | 727.55 | 739.00 | 676.00 | 697.05 | 694.71 | -4.75% | 1,109,411 |
| May 25, 2026 | 731.10 | 735.00 | 719.80 | 731.80 | 729.34 | 0.56% | 123,994 |
| May 22, 2026 | 755.95 | 756.05 | 718.20 | 727.75 | 725.31 | -2.75% | 182,992 |
| May 21, 2026 | 733.65 | 769.50 | 733.65 | 748.30 | 745.79 | 1.75% | 574,599 |