Jubilant Pharmova Limited (NSE:JUBLPHARMA)
India · Delayed Price · Currency is INR 1,124.60
-15.00 (-1.32%)
Sep 11, 2025, 3:30 PM IST
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,144.70 | 1,148.90 | 1,120.00 | 1,124.60 | 1,124.60 | -1.32% | 83,961 |
| Sep 10, 2025 | 1,113.70 | 1,142.50 | 1,110.00 | 1,139.60 | 1,139.60 | 2.70% | 154,878 |
| Sep 9, 2025 | 1,099.30 | 1,114.80 | 1,086.50 | 1,109.60 | 1,109.60 | 0.33% | 126,775 |
| Sep 8, 2025 | 1,099.00 | 1,145.00 | 1,071.00 | 1,106.00 | 1,106.00 | 3.33% | 942,391 |
| Sep 5, 2025 | 1,064.80 | 1,073.70 | 1,051.70 | 1,070.40 | 1,070.40 | 0.53% | 105,084 |
| Sep 4, 2025 | 1,057.00 | 1,067.00 | 1,041.40 | 1,064.80 | 1,064.80 | 1.20% | 135,897 |
| Sep 3, 2025 | 1,044.90 | 1,067.00 | 1,031.50 | 1,052.20 | 1,052.20 | 1.27% | 153,686 |
| Sep 2, 2025 | 1,041.30 | 1,055.00 | 1,033.80 | 1,039.00 | 1,039.00 | -0.22% | 72,763 |
| Sep 1, 2025 | 1,023.10 | 1,054.20 | 1,016.70 | 1,041.30 | 1,041.30 | 1.78% | 88,978 |
| Aug 29, 2025 | 1,039.20 | 1,041.80 | 1,012.20 | 1,023.10 | 1,023.10 | -1.37% | 233,882 |
| Aug 28, 2025 | 1,034.00 | 1,049.80 | 1,026.20 | 1,037.30 | 1,037.30 | -0.48% | 179,808 |
| Aug 26, 2025 | 1,077.20 | 1,078.30 | 1,025.10 | 1,042.30 | 1,042.30 | -3.24% | 106,503 |
| Aug 25, 2025 | 1,084.30 | 1,088.20 | 1,074.00 | 1,077.20 | 1,077.20 | -0.54% | 85,731 |
| Aug 22, 2025 | 1,067.00 | 1,089.70 | 1,055.00 | 1,083.00 | 1,083.00 | 1.52% | 140,483 |
| Aug 21, 2025 | 1,092.20 | 1,092.20 | 1,055.00 | 1,066.80 | 1,066.80 | -1.60% | 255,868 |
| Aug 20, 2025 | 1,081.00 | 1,111.00 | 1,070.10 | 1,084.10 | 1,084.10 | 0.31% | 199,034 |
| Aug 19, 2025 | 1,056.40 | 1,098.00 | 1,054.00 | 1,080.70 | 1,080.70 | 2.56% | 309,847 |
| Aug 18, 2025 | 1,058.20 | 1,064.00 | 1,025.00 | 1,053.70 | 1,053.70 | -0.22% | 252,280 |
| Aug 14, 2025 | 1,081.40 | 1,092.40 | 1,050.10 | 1,056.00 | 1,056.00 | -2.00% | 146,422 |
| Aug 13, 2025 | 1,078.10 | 1,087.10 | 1,065.20 | 1,077.50 | 1,077.50 | 0.03% | 132,578 |
| Aug 12, 2025 | 1,105.00 | 1,110.60 | 1,070.00 | 1,077.20 | 1,077.20 | -2.37% | 166,083 |
| Aug 11, 2025 | 1,100.20 | 1,108.00 | 1,071.70 | 1,103.30 | 1,103.30 | 0.28% | 211,283 |
| Aug 8, 2025 | 1,095.00 | 1,113.40 | 1,086.30 | 1,100.20 | 1,100.20 | -0.28% | 143,951 |
| Aug 7, 2025 | 1,092.00 | 1,123.90 | 1,080.80 | 1,103.30 | 1,103.30 | -0.11% | 162,108 |
| Aug 6, 2025 | 1,119.00 | 1,134.00 | 1,088.50 | 1,104.50 | 1,104.50 | -1.30% | 223,552 |
| Aug 5, 2025 | 1,147.00 | 1,161.50 | 1,113.70 | 1,119.10 | 1,119.10 | -2.43% | 231,031 |
| Aug 4, 2025 | 1,152.20 | 1,160.70 | 1,122.60 | 1,147.00 | 1,147.00 | -0.98% | 311,376 |
| Aug 1, 2025 | 1,180.00 | 1,194.30 | 1,150.50 | 1,158.40 | 1,158.40 | -2.99% | 306,004 |
| Jul 31, 2025 | 1,220.00 | 1,233.10 | 1,181.20 | 1,194.10 | 1,194.10 | -3.41% | 370,860 |
| Jul 30, 2025 | 1,162.60 | 1,248.00 | 1,152.70 | 1,236.30 | 1,236.30 | 7.23% | 1,978,877 |
| Jul 29, 2025 | 1,176.00 | 1,225.00 | 1,093.00 | 1,152.90 | 1,152.90 | -1.81% | 993,855 |
| Jul 28, 2025 | 1,178.70 | 1,190.70 | 1,160.50 | 1,174.20 | 1,174.20 | -0.37% | 137,943 |
| Jul 25, 2025 | 1,171.00 | 1,185.60 | 1,156.10 | 1,178.60 | 1,178.60 | 0.31% | 199,653 |
| Jul 24, 2025 | 1,197.00 | 1,227.60 | 1,157.80 | 1,175.00 | 1,170.00 | -1.80% | 274,008 |
| Jul 23, 2025 | 1,213.00 | 1,213.00 | 1,180.00 | 1,196.50 | 1,191.41 | -1.14% | 191,477 |
| Jul 22, 2025 | 1,228.50 | 1,231.00 | 1,200.00 | 1,210.30 | 1,205.15 | -0.99% | 223,484 |
| Jul 21, 2025 | 1,240.00 | 1,242.00 | 1,213.30 | 1,222.40 | 1,217.20 | -0.78% | 344,925 |
| Jul 18, 2025 | 1,205.00 | 1,239.00 | 1,194.00 | 1,232.00 | 1,226.76 | 2.60% | 545,057 |
| Jul 17, 2025 | 1,204.40 | 1,204.40 | 1,177.50 | 1,200.80 | 1,195.69 | 0.53% | 454,668 |
| Jul 16, 2025 | 1,202.60 | 1,204.70 | 1,184.50 | 1,194.50 | 1,189.42 | -0.67% | 115,147 |
| Jul 15, 2025 | 1,205.80 | 1,206.50 | 1,194.00 | 1,202.60 | 1,197.48 | 0.72% | 219,949 |
| Jul 14, 2025 | 1,165.70 | 1,201.50 | 1,159.10 | 1,194.00 | 1,188.92 | 2.43% | 319,145 |
| Jul 11, 2025 | 1,173.30 | 1,183.50 | 1,156.10 | 1,165.70 | 1,160.74 | -0.52% | 144,076 |
| Jul 10, 2025 | 1,150.90 | 1,176.00 | 1,150.90 | 1,171.80 | 1,166.81 | 1.99% | 126,092 |
| Jul 9, 2025 | 1,163.70 | 1,176.00 | 1,145.00 | 1,148.90 | 1,144.01 | -1.42% | 161,062 |
| Jul 8, 2025 | 1,206.30 | 1,206.30 | 1,144.10 | 1,165.40 | 1,160.44 | -2.91% | 398,928 |
| Jul 7, 2025 | 1,199.00 | 1,235.00 | 1,186.30 | 1,200.30 | 1,195.19 | 0.53% | 516,262 |
| Jul 4, 2025 | 1,205.00 | 1,205.00 | 1,186.40 | 1,194.00 | 1,188.92 | -0.62% | 169,808 |
| Jul 3, 2025 | 1,206.00 | 1,210.10 | 1,190.00 | 1,201.50 | 1,196.39 | 0.31% | 217,034 |
| Jul 2, 2025 | 1,199.40 | 1,210.00 | 1,189.80 | 1,197.80 | 1,192.70 | -0.14% | 182,855 |