Jubilant Pharmova Limited (NSE:JUBLPHARMA)
India · Delayed Price · Currency is INR 1,090.00
-28.40 (-2.54%)
Oct 31, 2025, 3:30 PM IST
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,115.00 | 1,148.80 | 1,090.00 | 1,101.00 | 1,101.00 | -1.56% | 544,131 |
| Oct 30, 2025 | 1,149.00 | 1,149.00 | 1,115.00 | 1,118.40 | 1,118.40 | -1.62% | 186,268 |
| Oct 29, 2025 | 1,129.70 | 1,141.00 | 1,115.10 | 1,136.80 | 1,136.80 | 1.32% | 104,932 |
| Oct 28, 2025 | 1,130.50 | 1,145.60 | 1,111.90 | 1,122.00 | 1,122.00 | -0.20% | 220,274 |
| Oct 27, 2025 | 1,124.10 | 1,129.60 | 1,111.40 | 1,124.20 | 1,124.20 | 0.50% | 180,809 |
| Oct 24, 2025 | 1,140.00 | 1,140.00 | 1,116.30 | 1,118.60 | 1,118.60 | -0.75% | 165,782 |
| Oct 23, 2025 | 1,151.50 | 1,160.00 | 1,115.00 | 1,127.10 | 1,127.10 | -1.45% | 197,334 |
| Oct 21, 2025 | 1,104.80 | 1,184.80 | 1,102.80 | 1,143.70 | 1,143.70 | 4.32% | 206,607 |
| Oct 20, 2025 | 1,076.20 | 1,101.80 | 1,072.20 | 1,096.30 | 1,096.30 | 1.53% | 146,787 |
| Oct 17, 2025 | 1,076.00 | 1,082.90 | 1,064.70 | 1,079.80 | 1,079.80 | 0.35% | 67,075 |
| Oct 16, 2025 | 1,080.00 | 1,090.10 | 1,066.70 | 1,076.00 | 1,076.00 | -0.02% | 84,787 |
| Oct 15, 2025 | 1,080.40 | 1,090.10 | 1,033.00 | 1,076.20 | 1,076.20 | -0.19% | 444,875 |
| Oct 14, 2025 | 1,099.00 | 1,100.00 | 1,065.60 | 1,078.30 | 1,078.30 | -1.75% | 112,400 |
| Oct 13, 2025 | 1,128.80 | 1,128.80 | 1,095.00 | 1,097.50 | 1,097.50 | -2.38% | 69,575 |
| Oct 10, 2025 | 1,110.80 | 1,141.00 | 1,093.10 | 1,124.20 | 1,124.20 | 2.39% | 178,631 |
| Oct 9, 2025 | 1,085.00 | 1,108.70 | 1,084.10 | 1,098.00 | 1,098.00 | 1.10% | 68,290 |
| Oct 8, 2025 | 1,100.10 | 1,106.40 | 1,081.00 | 1,086.10 | 1,086.10 | -1.10% | 63,492 |
| Oct 7, 2025 | 1,099.90 | 1,113.30 | 1,082.60 | 1,098.20 | 1,098.20 | 0.14% | 67,756 |
| Oct 6, 2025 | 1,111.00 | 1,124.30 | 1,088.10 | 1,096.70 | 1,096.70 | -2.03% | 72,181 |
| Oct 3, 2025 | 1,122.90 | 1,137.00 | 1,111.00 | 1,119.40 | 1,119.40 | 0.58% | 112,199 |
| Oct 1, 2025 | 1,078.90 | 1,116.70 | 1,067.00 | 1,113.00 | 1,113.00 | 3.11% | 116,100 |
| Sep 30, 2025 | 1,076.00 | 1,090.90 | 1,062.40 | 1,079.40 | 1,079.40 | 1.70% | 117,078 |
| Sep 29, 2025 | 1,070.00 | 1,075.00 | 1,047.10 | 1,061.40 | 1,061.40 | 1.77% | 246,649 |
| Sep 26, 2025 | 1,060.90 | 1,063.10 | 1,016.50 | 1,042.90 | 1,042.90 | -2.66% | 325,876 |
| Sep 25, 2025 | 1,066.10 | 1,082.50 | 1,064.20 | 1,071.40 | 1,071.40 | -0.82% | 124,639 |
| Sep 24, 2025 | 1,084.00 | 1,090.70 | 1,069.00 | 1,080.30 | 1,080.30 | -0.41% | 121,051 |
| Sep 23, 2025 | 1,091.10 | 1,096.70 | 1,073.40 | 1,084.80 | 1,084.80 | -0.58% | 73,080 |
| Sep 22, 2025 | 1,120.00 | 1,120.70 | 1,080.20 | 1,091.10 | 1,091.10 | -0.83% | 155,175 |
| Sep 19, 2025 | 1,114.90 | 1,118.50 | 1,084.10 | 1,100.20 | 1,100.20 | -1.34% | 197,551 |
| Sep 18, 2025 | 1,111.00 | 1,124.30 | 1,094.20 | 1,115.10 | 1,115.10 | 0.38% | 148,841 |
| Sep 17, 2025 | 1,115.80 | 1,122.50 | 1,090.20 | 1,110.90 | 1,110.90 | -0.85% | 142,337 |
| Sep 16, 2025 | 1,123.90 | 1,130.40 | 1,110.50 | 1,120.40 | 1,120.40 | -0.13% | 99,817 |
| Sep 15, 2025 | 1,122.30 | 1,129.30 | 1,110.70 | 1,121.90 | 1,121.90 | -0.04% | 94,661 |
| Sep 12, 2025 | 1,125.70 | 1,130.10 | 1,108.50 | 1,122.30 | 1,122.30 | -0.20% | 82,249 |
| Sep 11, 2025 | 1,144.70 | 1,148.90 | 1,120.00 | 1,124.60 | 1,124.60 | -1.32% | 83,940 |
| 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 |