UK markets closed

Jubilant FoodWorks Limited (JUBLFOOD.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
460.50+2.95 (+0.64%)
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024460.00467.00454.70462.75462.752,601,200
02 May 2024463.50469.85453.05457.55457.553,803,106
30 Apr 2024442.40467.75439.00463.20463.2010,520,457
29 Apr 2024439.95443.25437.65439.05439.051,520,447
26 Apr 2024440.05442.25436.05437.35437.35951,717
25 Apr 2024441.80441.80437.30439.00439.001,394,515
24 Apr 2024445.00445.00439.50440.15440.151,070,542
23 Apr 2024441.00444.70439.00442.15442.151,287,615
22 Apr 2024440.85441.25435.20438.50438.502,061,010
19 Apr 2024438.50438.70429.60435.65435.652,635,704
18 Apr 2024448.00449.95440.30441.90441.903,360,043
16 Apr 2024447.65450.95440.70444.70444.701,757,606
15 Apr 2024458.95458.95450.00451.60451.602,283,507
12 Apr 2024452.90462.90448.80461.35461.357,726,112
10 Apr 2024450.45455.95445.00453.10453.104,040,392
09 Apr 2024453.45455.00447.00448.00448.002,416,283
08 Apr 2024461.05462.50447.00452.70452.703,248,361
05 Apr 2024464.80468.75458.30460.50460.501,853,163
04 Apr 2024460.70466.95457.30464.80464.802,208,828
03 Apr 2024462.75462.75454.40460.25460.255,011,235
02 Apr 2024457.00465.05457.00458.20458.203,521,884
01 Apr 2024451.00459.90449.15454.85454.853,230,159
28 Mar 2024455.00458.40447.35448.85448.854,408,231
27 Mar 2024468.80468.80454.15454.85454.851,962,827
26 Mar 2024453.30467.20449.30465.80465.805,125,414
22 Mar 2024451.55456.25447.25452.45452.452,726,739
21 Mar 2024449.85451.30443.60450.30450.301,328,375
20 Mar 2024444.60450.50440.80443.60443.601,718,057
19 Mar 2024440.65446.95435.50445.90445.902,277,307
18 Mar 2024447.55450.25439.00440.65440.652,890,360
15 Mar 2024443.90453.25439.90447.55447.552,280,413
14 Mar 2024431.35446.25421.05444.95444.953,712,470
13 Mar 2024445.00449.20426.10431.00431.003,472,508
12 Mar 2024450.95454.00442.80445.00445.003,081,183
11 Mar 2024455.00458.00444.50450.85450.853,679,710
07 Mar 2024451.00461.45447.00453.40453.402,461,910
06 Mar 2024457.25459.95446.25449.65449.651,596,904
05 Mar 2024464.00467.35456.65457.25457.251,020,957
04 Mar 2024470.00475.40462.55463.65463.652,419,910
01 Mar 2024467.80467.80462.05463.10463.101,877,308
29 Feb 2024470.20471.70459.25463.90463.906,126,766
28 Feb 2024487.00487.00468.00469.70469.703,466,012
27 Feb 2024490.00492.35480.40483.25483.252,013,697
26 Feb 2024493.50494.40482.50486.50486.504,864,071
23 Feb 2024492.00501.50489.95493.50493.502,842,158
22 Feb 2024498.00498.00485.25491.40491.402,174,922
21 Feb 2024507.80520.00490.05495.25495.252,828,412
20 Feb 2024496.00515.00493.50507.70507.706,211,416
19 Feb 2024496.30499.90494.00496.50496.501,194,042
16 Feb 2024481.80497.60476.35496.00496.004,764,205
15 Feb 2024480.90484.00477.70478.80478.801,670,215
14 Feb 2024470.00481.55464.05479.35479.353,366,103
13 Feb 2024475.95479.50467.15471.95471.952,992,024
12 Feb 2024484.80484.80473.40475.30475.302,052,777
09 Feb 2024475.05484.00475.05482.05482.051,799,879
08 Feb 2024478.90484.00471.10474.70474.704,024,020
07 Feb 2024481.45484.35471.05476.00476.003,242,329
06 Feb 2024484.85486.70476.35479.85479.853,176,276
05 Feb 2024495.10503.40483.80484.85484.856,124,340
02 Feb 2024504.70505.85493.80494.85494.854,445,535
01 Feb 2024513.00518.45498.10501.90501.906,644,517
31 Jan 2024514.00526.15509.50519.55519.554,259,420
30 Jan 2024517.15521.90508.05510.15510.152,464,481
29 Jan 2024508.75518.45504.10513.15513.156,212,204
25 Jan 2024525.50526.70506.00508.25508.253,530,518
24 Jan 2024520.00526.35515.00525.50525.504,201,628
23 Jan 2024527.90528.30513.65520.60520.602,795,481
19 Jan 2024527.00537.30527.00531.65531.652,265,385
18 Jan 2024527.05527.70514.75524.30524.302,523,704
17 Jan 2024525.00536.30520.50527.70527.703,087,685
16 Jan 2024531.95537.65525.60530.40530.401,319,117
15 Jan 2024526.25538.05525.65532.95532.952,290,287
12 Jan 2024531.40531.80523.40525.65525.651,151,034
11 Jan 2024523.00529.90522.10527.70527.702,018,155
10 Jan 2024523.00525.65517.20522.90522.901,685,143
09 Jan 2024536.90538.35521.95524.60524.602,677,935
08 Jan 2024554.70556.50532.35534.35534.352,398,993
05 Jan 2024565.05565.75551.75555.55555.551,383,045
04 Jan 2024554.90562.30551.05561.15561.151,534,693
03 Jan 2024558.05558.60552.00554.00554.002,337,048
02 Jan 2024561.55562.65555.00558.60558.602,611,704
01 Jan 2024567.00567.75559.65561.55561.551,135,356
29 Dec 2023570.00572.75561.00565.05565.051,252,152
28 Dec 2023567.50576.50563.45570.15570.151,992,873
27 Dec 2023572.75576.50566.00567.50567.501,781,474
26 Dec 2023585.00585.00569.05570.20570.202,245,311
22 Dec 2023568.00586.95564.40581.45581.454,247,513
21 Dec 2023555.00567.00552.65565.50565.501,457,094
20 Dec 2023568.35586.00556.50562.35562.356,426,496
19 Dec 2023561.40573.80559.20564.95564.952,388,964
18 Dec 2023565.45565.45558.00559.10559.101,537,409
15 Dec 2023577.95577.95562.55565.45565.451,668,246
14 Dec 2023555.00572.65554.25569.05569.051,964,812
13 Dec 2023559.20560.00554.00556.15556.15876,304
12 Dec 2023562.00562.95554.50558.30558.30881,316
11 Dec 2023558.00564.50557.05560.55560.551,366,986
08 Dec 2023562.90565.00556.00559.75559.751,459,271
07 Dec 2023551.20566.00551.20561.00561.001,542,794
06 Dec 2023557.45561.95555.00555.85555.85966,974
05 Dec 2023561.45564.55555.00556.85556.851,548,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...