Jubilant Agri and Consumer Products Limited JUBLCPL
NSE · India · Process Industries
INR 2,074.00+12.80 (+0.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,037.30 | -1.16% | INR 2,061.10 | INR 2,090.00 | INR 1,980.00 | 4.88K |
| 2026-09-30 | INR 2,061.20 | -2.19% | INR 2,122.60 | INR 2,141.50 | INR 2,050.00 | 4.91K |
| 2026-09-29 | INR 2,107.40 | -0.47% | INR 2,124.60 | INR 2,154.70 | INR 2,094.20 | 6.65K |
| 2026-09-28 | INR 2,117.30 | -4.20% | INR 2,243.00 | INR 2,248.70 | INR 2,099.40 | 6.53K |
| 2026-09-25 | INR 2,210.10 | +2.31% | INR 2,166.60 | INR 2,235.00 | INR 2,120.30 | 4.39K |
| 2026-09-24 | INR 2,160.30 | -1.91% | INR 2,225.00 | INR 2,245.00 | INR 2,130.20 | 6.37K |
| 2026-09-23 | INR 2,202.40 | +4.92% | INR 2,119.70 | INR 2,244.60 | INR 2,109.70 | 24.81K |
| 2026-09-22 | INR 2,099.10 | -0.58% | INR 2,129.40 | INR 2,132.90 | INR 2,053.30 | 5.03K |
| 2026-09-21 | INR 2,111.40 | +5.56% | INR 2,036.00 | INR 2,145.00 | INR 2,001.00 | 19.74K |
| 2026-09-18 | INR 2,000.10 | -1.00% | INR 2,013.30 | INR 2,043.20 | INR 1,980.00 | 6.17K |
| 2026-09-17 | INR 2,020.40 | -3.63% | INR 2,085.10 | INR 2,128.00 | INR 2,002.00 | 13.16K |
| 2026-09-16 | INR 2,096.40 | +0.69% | INR 2,097.60 | INR 2,114.90 | INR 2,052.00 | 4.04K |
| 2026-09-15 | INR 2,082.00 | -1.13% | INR 2,106.00 | INR 2,151.90 | INR 2,079.00 | 4.59K |
| 2026-09-11 | INR 2,105.80 | +0.23% | INR 2,090.00 | INR 2,142.00 | INR 2,041.00 | 7.88K |
| 2026-09-10 | INR 2,101.00 | -4.11% | INR 2,204.70 | INR 2,211.70 | INR 2,093.00 | 11.34K |
| 2026-09-09 | INR 2,191.10 | +0.61% | INR 2,192.00 | INR 2,223.30 | INR 2,170.00 | 2.96K |
| 2026-09-08 | INR 2,177.80 | -1.31% | INR 2,230.00 | INR 2,230.00 | INR 2,160.40 | 4.84K |
| 2026-09-07 | INR 2,206.60 | -0.72% | INR 2,222.60 | INR 2,273.90 | INR 2,191.10 | 8.08K |
| 2026-09-04 | INR 2,222.60 | -3.57% | INR 2,329.10 | INR 2,342.60 | INR 2,203.50 | 7.19K |
| 2026-09-03 | INR 2,304.80 | +3.92% | INR 2,231.00 | INR 2,344.80 | INR 2,217.10 | 10.18K |
| 2026-09-02 | INR 2,217.90 | -0.18% | INR 2,220.00 | INR 2,252.00 | INR 2,185.70 | 12.37K |
| 2026-09-01 | INR 2,222.00 | -4.03% | INR 2,332.20 | INR 2,369.90 | INR 2,191.50 | 17.42K |
| 2026-08-31 | INR 2,315.40 | +8.18% | INR 2,168.20 | INR 2,344.00 | INR 2,053.70 | 34.83K |
| 2026-08-28 | INR 2,140.40 | +0.82% | INR 2,118.70 | INR 2,166.40 | INR 2,102.00 | 2.08K |
| 2026-08-27 | INR 2,122.90 | -0.88% | INR 2,152.40 | INR 2,176.70 | INR 2,101.90 | 4.61K |
| 2026-08-26 | INR 2,141.70 | +0.10% | INR 2,163.50 | INR 2,235.80 | INR 2,128.20 | 5.51K |
| 2026-08-25 | INR 2,139.50 | +0.58% | INR 2,127.10 | INR 2,198.00 | INR 2,120.70 | 5.32K |
| 2026-08-24 | INR 2,127.10 | -4.52% | INR 2,202.00 | INR 2,294.90 | INR 2,118.00 | 11.15K |
| 2026-08-21 | INR 2,227.80 | -2.46% | INR 2,284.00 | INR 2,291.60 | INR 2,220.10 | 4.18K |
| 2026-08-20 | INR 2,284.00 | -1.22% | INR 2,312.30 | INR 2,362.30 | INR 2,270.00 | 3.78K |
| 2026-08-19 | INR 2,312.30 | +5.15% | INR 2,200.00 | INR 2,395.00 | INR 2,200.00 | 28.33K |
| 2026-08-18 | INR 2,199.10 | -6.12% | INR 2,362.40 | INR 2,397.90 | INR 2,142.00 | 16.48K |
| 2026-08-17 | INR 2,342.40 | -2.70% | INR 2,390.20 | INR 2,414.90 | INR 2,300.00 | 19.11K |
| 2026-08-14 | INR 2,407.50 | +3.66% | INR 2,420.00 | INR 2,479.00 | INR 2,280.20 | 170.52K |
| 2026-08-13 | INR 2,322.60 | +20.00% | INR 1,931.30 | INR 2,322.60 | INR 1,895.50 | 282.40K |
| 2026-08-12 | INR 1,935.50 | +3.98% | INR 1,900.00 | INR 2,110.00 | INR 1,876.00 | 94.50K |
| 2026-08-11 | INR 1,861.50 | +4.46% | INR 1,771.80 | INR 1,888.00 | INR 1,771.80 | 5.16K |
| 2026-08-10 | INR 1,782.00 | -3.82% | INR 1,900.00 | INR 1,945.40 | INR 1,760.30 | 12.57K |
| 2026-08-07 | INR 1,852.80 | -1.98% | INR 1,919.50 | INR 1,920.00 | INR 1,845.00 | 2.70K |
| 2026-08-06 | INR 1,890.30 | -0.18% | INR 1,910.30 | INR 1,917.00 | INR 1,880.00 | 1.90K |
| 2026-08-05 | INR 1,893.80 | +0.61% | INR 1,895.00 | INR 1,910.00 | INR 1,843.50 | 5.83K |
| 2026-08-04 | INR 1,882.40 | +3.30% | INR 1,839.80 | INR 1,904.30 | INR 1,816.10 | 4.32K |
| 2026-08-03 | INR 1,822.30 | +2.46% | INR 1,800.00 | INR 1,848.70 | INR 1,800.00 | 1.47K |
| 2026-07-31 | INR 1,778.60 | -1.47% | INR 1,821.10 | INR 1,837.90 | INR 1,764.00 | 5.10K |
| 2026-07-30 | INR 1,805.10 | -1.93% | INR 1,840.60 | INR 1,853.50 | INR 1,786.60 | 3.89K |
| 2026-07-29 | INR 1,840.60 | +1.61% | INR 1,820.00 | INR 1,871.90 | INR 1,819.20 | 2.98K |
| 2026-07-28 | INR 1,811.50 | -3.47% | INR 1,885.00 | INR 1,885.00 | INR 1,802.10 | 4.24K |
| 2026-07-27 | INR 1,876.70 | +1.36% | INR 1,851.50 | INR 1,887.90 | INR 1,842.20 | 2.70K |
| 2026-07-24 | INR 1,851.50 | +0.01% | INR 1,851.90 | INR 1,867.80 | INR 1,820.10 | 2.81K |
| 2026-07-23 | INR 1,851.30 | -1.67% | INR 1,855.10 | INR 1,919.70 | INR 1,841.00 | 3.94K |
| 2026-07-22 | INR 1,882.70 | -2.48% | INR 1,906.80 | INR 1,959.60 | INR 1,877.00 | 5.06K |
| 2026-07-21 | INR 1,930.60 | -1.92% | INR 1,960.00 | INR 1,995.20 | INR 1,920.10 | 5.65K |
| 2026-07-20 | INR 1,968.40 | -1.71% | INR 1,995.00 | INR 2,000.90 | INR 1,960.30 | 2.76K |
| 2026-07-17 | INR 2,002.60 | +0.03% | INR 2,006.80 | INR 2,014.90 | INR 1,961.00 | 2.72K |
| 2026-07-16 | INR 2,002.00 | +0.90% | INR 1,982.90 | INR 2,048.80 | INR 1,982.80 | 3.92K |
| 2026-07-15 | INR 1,984.20 | -0.75% | INR 1,990.20 | INR 2,040.00 | INR 1,964.10 | 5.16K |
| 2026-07-14 | INR 1,999.10 | -2.54% | INR 2,053.90 | INR 2,071.00 | INR 1,992.00 | 4.60K |
| 2026-07-13 | INR 2,051.30 | -1.84% | INR 2,097.70 | INR 2,109.40 | INR 2,030.40 | 3.02K |
| 2026-07-10 | INR 2,089.80 | +0.18% | INR 2,100.00 | INR 2,150.00 | INR 2,070.10 | 4.63K |
| 2026-07-09 | INR 2,086.00 | -0.07% | INR 2,080.00 | INR 2,130.00 | INR 2,080.00 | 2.58K |
| 2026-07-08 | INR 2,087.50 | -2.53% | INR 2,141.60 | INR 2,200.00 | INR 2,072.00 | 8.84K |
| 2026-07-07 | INR 2,141.60 | +0.82% | INR 2,124.20 | INR 2,159.90 | INR 2,062.00 | 6.32K |
| 2026-07-06 | INR 2,124.20 | -2.86% | INR 2,200.00 | INR 2,200.00 | INR 2,100.10 | 8.25K |
| 2026-07-03 | INR 2,186.70 | +5.46% | INR 2,082.00 | INR 2,195.00 | INR 2,067.10 | 29.87K |
| 2026-07-02 | INR 2,073.40 | +4.50% | INR 1,990.00 | INR 2,085.00 | INR 1,990.00 | 11.25K |
| 2026-07-01 | INR 1,984.20 | -2.35% | INR 2,002.10 | INR 2,052.00 | INR 1,964.90 | 4.64K |
| 2026-06-30 | INR 2,032.00 | +0.82% | INR 2,044.10 | INR 2,078.00 | INR 2,015.00 | 13.39K |
| 2026-06-29 | INR 2,015.50 | -0.37% | INR 2,023.00 | INR 2,089.00 | INR 1,988.50 | 14.54K |
| 2026-06-26 | INR 2,023.00 | 0.00% | INR 2,023.00 | INR 2,023.00 | INR 2,023.00 | 0 |
| 2026-06-25 | INR 2,023.00 | -0.07% | INR 2,024.90 | INR 2,054.00 | INR 1,982.80 | 8.42K |
| 2026-06-24 | INR 2,024.40 | +0.56% | INR 2,020.50 | INR 2,044.00 | INR 1,971.00 | 16.92K |
| 2026-06-23 | INR 2,013.20 | +6.97% | INR 1,896.00 | INR 2,055.90 | INR 1,881.00 | 72.48K |
| 2026-06-22 | INR 1,882.00 | +0.79% | INR 1,879.50 | INR 1,971.40 | INR 1,864.10 | 5.59K |
| 2026-06-19 | INR 1,867.20 | +0.05% | INR 1,912.50 | INR 1,913.00 | INR 1,847.00 | 4.16K |
| 2026-06-18 | INR 1,866.30 | 0.00% | INR 1,893.10 | INR 1,893.10 | INR 1,862.60 | 3.21K |
| 2026-06-17 | INR 1,866.30 | -0.67% | INR 1,884.90 | INR 1,930.20 | INR 1,864.00 | 11.95K |
| 2026-06-16 | INR 1,878.80 | +0.51% | INR 1,870.00 | INR 1,895.00 | INR 1,857.30 | 5.57K |
| 2026-06-15 | INR 1,869.20 | -0.61% | INR 1,918.00 | INR 1,925.00 | INR 1,855.60 | 6.37K |
| 2026-06-12 | INR 1,880.60 | +3.01% | INR 1,837.90 | INR 1,889.90 | INR 1,835.00 | 3.71K |
| 2026-06-11 | INR 1,825.60 | +0.13% | INR 1,831.90 | INR 1,855.00 | INR 1,795.00 | 3.28K |
| 2026-06-10 | INR 1,823.30 | +0.65% | INR 1,831.50 | INR 1,889.00 | INR 1,810.00 | 4.64K |
| 2026-06-09 | INR 1,811.60 | -0.29% | INR 1,833.30 | INR 1,850.10 | INR 1,790.00 | 4.07K |
| 2026-06-08 | INR 1,816.80 | -1.03% | INR 1,805.50 | INR 1,854.30 | INR 1,798.00 | 4.06K |
| 2026-06-05 | INR 1,835.80 | -2.28% | INR 1,850.40 | INR 1,895.00 | INR 1,820.00 | 4.39K |
| 2026-06-04 | INR 1,878.60 | +7.78% | INR 1,755.20 | INR 1,917.60 | INR 1,749.10 | 17.22K |
| 2026-06-03 | INR 1,743.00 | -1.89% | INR 1,795.60 | INR 1,795.60 | INR 1,728.00 | 4.73K |
| 2026-06-02 | INR 1,776.60 | +3.25% | INR 1,717.50 | INR 1,784.90 | INR 1,714.90 | 2.81K |
| 2026-06-01 | INR 1,720.60 | -3.88% | INR 1,840.00 | INR 1,840.00 | INR 1,701.00 | 7.02K |
| 2026-05-29 | INR 1,790.10 | -3.13% | INR 1,822.00 | INR 1,847.70 | INR 1,778.00 | 6.19K |
| 2026-05-28 | INR 1,848.00 | 0.00% | INR 1,848.00 | INR 1,848.00 | INR 1,848.00 | 0 |