NSE:JUBLPHARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1,004.95	1,014.70	981.00	990.15	990.15	-1.42%	54,236
May 14, 2026	995.40	1,020.25	992.00	1,004.40	1,004.40	0.90%	99,891
May 13, 2026	987.00	1,006.40	971.55	995.40	995.40	0.74%	106,062
May 12, 2026	1,000.00	1,006.45	976.05	988.10	988.10	-0.96%	96,443
May 11, 2026	1,000.00	1,031.70	992.00	997.65	997.65	-1.05%	247,059
May 8, 2026	981.15	1,019.90	980.00	1,008.20	1,008.20	2.76%	140,406
May 7, 2026	958.90	984.50	951.45	981.15	981.15	2.58%	153,647
May 6, 2026	949.50	964.40	937.00	956.50	956.50	1.72%	86,778
May 5, 2026	931.40	945.40	927.50	940.30	940.30	0.96%	69,109
May 4, 2026	931.05	943.70	927.25	931.40	931.40	0.52%	60,373
Apr 30, 2026	924.50	935.50	920.10	926.60	926.60	-0.03%	64,814
Apr 29, 2026	949.80	949.80	916.50	926.85	926.85	-1.66%	192,302
Apr 28, 2026	958.00	958.00	925.00	942.45	942.45	-1.31%	152,020
Apr 27, 2026	955.00	959.00	942.20	954.95	954.95	1.01%	97,333
Apr 24, 2026	954.00	959.35	936.10	945.40	945.40	0.01%	100,634
Apr 23, 2026	921.20	954.40	921.20	945.35	945.35	1.88%	168,699
Apr 22, 2026	906.95	933.60	900.15	927.95	927.95	2.32%	90,149
Apr 21, 2026	905.50	912.55	903.05	906.95	906.95	0.16%	33,671
Apr 20, 2026	916.00	917.75	899.05	905.50	905.50	-0.59%	76,772
Apr 17, 2026	912.00	916.80	903.95	910.90	910.90	0.45%	66,786
Apr 16, 2026	910.05	915.00	892.85	906.85	906.85	0.01%	106,167
Apr 15, 2026	907.00	912.50	896.00	906.75	906.75	1.62%	106,809
Apr 13, 2026	869.50	900.00	865.60	892.30	892.30	0.17%	55,499
Apr 10, 2026	876.20	903.05	875.05	890.80	890.80	1.34%	167,524
Apr 9, 2026	863.45	889.85	852.30	879.00	879.00	0.15%	269,118
Apr 8, 2026	899.40	899.40	862.75	877.70	877.70	0.95%	229,189
Apr 7, 2026	846.00	891.10	846.00	869.40	869.40	1.77%	364,703
Apr 6, 2026	839.30	856.00	823.55	854.25	854.25	1.78%	257,972
Apr 2, 2026	815.00	842.00	800.05	839.30	839.30	2.79%	209,710
Apr 1, 2026	821.50	847.00	809.10	816.55	816.55	0.01%	199,432
Mar 30, 2026	830.50	839.85	801.80	816.45	816.45	-3.29%	457,963
Mar 27, 2026	857.00	868.00	824.50	844.25	844.25	-1.80%	323,898
Mar 25, 2026	868.00	886.30	853.20	859.70	859.70	-0.08%	137,171
Mar 24, 2026	837.00	881.00	815.10	860.35	860.35	5.41%	378,162
Mar 23, 2026	815.00	831.30	804.15	816.20	816.20	-1.82%	171,243
Mar 20, 2026	850.75	856.00	828.20	831.35	831.35	-2.28%	91,364
Mar 19, 2026	850.00	861.30	837.60	850.75	850.75	-0.68%	124,960
Mar 18, 2026	836.50	861.95	835.00	856.60	856.60	2.26%	81,338
Mar 17, 2026	839.95	846.95	828.00	837.70	837.70	-0.27%	137,673
Mar 16, 2026	830.10	845.20	816.65	839.95	839.95	-0.50%	142,883
Mar 13, 2026	827.65	855.00	799.25	844.20	844.20	2.00%	259,051
Mar 12, 2026	804.20	834.00	789.70	827.65	827.65	2.48%	247,175
Mar 11, 2026	812.35	820.75	801.40	807.65	807.65	-0.58%	132,683
Mar 10, 2026	812.00	823.60	792.35	812.35	812.35	-1.07%	293,118
Mar 9, 2026	818.00	832.95	786.05	821.15	821.15	0.38%	140,349
Mar 6, 2026	831.15	852.00	813.60	818.05	818.05	-2.21%	157,755
Mar 5, 2026	835.05	846.00	821.40	836.55	836.55	0.27%	97,821
Mar 4, 2026	845.00	847.50	824.60	834.30	834.30	-1.89%	125,180
Mar 2, 2026	828.60	860.00	825.10	850.35	850.35	-1.84%	109,605
Feb 27, 2026	880.00	884.90	861.10	866.30	866.30	-1.86%	107,109