Jubilant Foodworks Limited JUBLFOOD
NSE · India · Consumer Services
INR 443.40-13.30 (-2.91%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 443.40 | -2.91% | INR 453.00 | INR 453.65 | INR 437.95 | 1.56M |
| 2026-09-30 | INR 456.70 | -1.36% | INR 463.40 | INR 466.25 | INR 451.10 | 797.36K |
| 2026-09-29 | INR 463.00 | -3.28% | INR 478.50 | INR 478.55 | INR 460.20 | 2.38M |
| 2026-09-28 | INR 478.70 | -1.21% | INR 484.50 | INR 485.60 | INR 476.50 | 1.17M |
| 2026-09-25 | INR 484.55 | +1.18% | INR 478.50 | INR 490.00 | INR 474.10 | 945.07K |
| 2026-09-24 | INR 478.90 | -0.91% | INR 484.65 | INR 484.75 | INR 476.05 | 339.59K |
| 2026-09-23 | INR 483.30 | -1.59% | INR 491.65 | INR 493.70 | INR 483.30 | 625.26K |
| 2026-09-22 | INR 491.10 | +0.83% | INR 487.65 | INR 495.90 | INR 487.00 | 1.75M |
| 2026-09-21 | INR 487.05 | -2.59% | INR 498.00 | INR 503.60 | INR 485.70 | 2.20M |
| 2026-09-18 | INR 500.00 | +4.12% | INR 483.95 | INR 502.00 | INR 480.30 | 2.90M |
| 2026-09-17 | INR 480.20 | +1.95% | INR 469.95 | INR 486.75 | INR 467.35 | 817.23K |
| 2026-09-16 | INR 471.00 | +1.07% | INR 466.00 | INR 472.00 | INR 461.65 | 426.65K |
| 2026-09-15 | INR 466.00 | -0.90% | INR 468.95 | INR 472.95 | INR 461.60 | 471.77K |
| 2026-09-14 | INR 470.25 | 0.00% | INR 470.25 | INR 470.25 | INR 470.25 | 0 |
| 2026-09-11 | INR 470.25 | -0.75% | INR 470.60 | INR 472.85 | INR 465.65 | 354.49K |
| 2026-09-10 | INR 473.80 | -0.45% | INR 474.95 | INR 480.90 | INR 467.95 | 962.86K |
| 2026-09-09 | INR 475.95 | -0.93% | INR 477.10 | INR 479.25 | INR 473.00 | 712.72K |
| 2026-09-08 | INR 480.40 | +1.05% | INR 473.00 | INR 484.00 | INR 471.50 | 1.24M |
| 2026-09-07 | INR 475.40 | -1.51% | INR 482.00 | INR 484.20 | INR 472.10 | 391.18K |
| 2026-09-04 | INR 482.70 | -0.04% | INR 482.90 | INR 488.00 | INR 481.35 | 624.58K |
| 2026-09-03 | INR 482.90 | -0.74% | INR 486.50 | INR 488.45 | INR 480.50 | 391.25K |
| 2026-09-02 | INR 486.50 | +0.43% | INR 482.00 | INR 486.50 | INR 476.95 | 976.24K |
| 2026-09-01 | INR 484.40 | -2.34% | INR 487.00 | INR 492.50 | INR 481.30 | 686.01K |
| 2026-08-31 | INR 496.00 | +1.13% | INR 490.00 | INR 496.00 | INR 480.00 | 1.47M |
| 2026-08-28 | INR 490.45 | -2.69% | INR 502.25 | INR 502.70 | INR 490.05 | 1.15M |
| 2026-08-27 | INR 504.00 | +0.90% | INR 499.10 | INR 509.00 | INR 495.05 | 974.64K |
| 2026-08-26 | INR 499.50 | -3.01% | INR 524.35 | INR 527.85 | INR 499.50 | 2.35M |
| 2026-08-25 | INR 515.00 | +1.40% | INR 506.50 | INR 515.00 | INR 504.95 | 2.20M |
| 2026-08-24 | INR 507.90 | +0.23% | INR 506.90 | INR 515.25 | INR 506.20 | 1.26M |
| 2026-08-21 | INR 506.75 | -0.11% | INR 512.15 | INR 512.15 | INR 500.50 | 937.44K |
| 2026-08-20 | INR 507.30 | +1.81% | INR 504.85 | INR 510.90 | INR 499.10 | 1.58M |
| 2026-08-19 | INR 498.30 | -0.45% | INR 500.90 | INR 504.15 | INR 494.75 | 859.76K |
| 2026-08-18 | INR 500.55 | -2.14% | INR 509.85 | INR 510.60 | INR 496.40 | 2.29M |
| 2026-08-17 | INR 511.50 | +1.47% | INR 504.20 | INR 512.60 | INR 501.80 | 2.03M |
| 2026-08-14 | INR 504.10 | +2.55% | INR 495.35 | INR 521.00 | INR 495.00 | 12.89M |
| 2026-08-13 | INR 491.55 | +1.41% | INR 480.00 | INR 504.65 | INR 471.60 | 8.83M |
| 2026-08-12 | INR 484.70 | -0.72% | INR 487.00 | INR 489.00 | INR 477.25 | 3.12M |
| 2026-08-11 | INR 488.20 | -1.37% | INR 495.00 | INR 497.55 | INR 485.20 | 2.65M |
| 2026-08-10 | INR 495.00 | +1.75% | INR 487.00 | INR 497.95 | INR 482.50 | 3.35M |
| 2026-08-07 | INR 486.50 | +2.85% | INR 470.00 | INR 488.00 | INR 469.40 | 4.15M |
| 2026-08-06 | INR 473.00 | -2.47% | INR 480.00 | INR 482.50 | INR 470.10 | 3.93M |
| 2026-08-05 | INR 485.00 | +4.30% | INR 470.80 | INR 495.30 | INR 467.70 | 12.39M |
| 2026-08-04 | INR 465.00 | -1.06% | INR 470.00 | INR 472.95 | INR 461.60 | 2.10M |
| 2026-08-03 | INR 470.00 | +7.24% | INR 439.95 | INR 470.80 | INR 439.95 | 6.07M |
| 2026-07-31 | INR 438.25 | -0.35% | INR 441.00 | INR 441.00 | INR 433.00 | 2.00M |
| 2026-07-30 | INR 439.80 | -0.07% | INR 440.00 | INR 442.90 | INR 433.65 | 1.11M |
| 2026-07-29 | INR 440.10 | +1.83% | INR 434.00 | INR 441.60 | INR 432.80 | 2.66M |
| 2026-07-28 | INR 432.20 | +1.11% | INR 430.00 | INR 433.95 | INR 427.60 | 2.68M |
| 2026-07-27 | INR 427.45 | +2.20% | INR 420.80 | INR 428.40 | INR 420.45 | 1.23M |
| 2026-07-24 | INR 418.25 | +1.44% | INR 410.00 | INR 420.00 | INR 408.55 | 1.55M |
| 2026-07-23 | INR 412.30 | -1.17% | INR 416.60 | INR 419.95 | INR 411.60 | 911.82K |
| 2026-07-22 | INR 417.20 | -1.95% | INR 424.05 | INR 424.80 | INR 415.85 | 701.09K |
| 2026-07-21 | INR 425.50 | +0.15% | INR 424.65 | INR 426.75 | INR 420.10 | 1.23M |
| 2026-07-20 | INR 424.85 | +1.85% | INR 418.45 | INR 426.05 | INR 415.20 | 1.53M |
| 2026-07-17 | INR 417.15 | -1.42% | INR 423.20 | INR 423.25 | INR 414.30 | 2.39M |
| 2026-07-16 | INR 423.15 | -1.38% | INR 433.00 | INR 433.00 | INR 422.50 | 874.46K |
| 2026-07-15 | INR 429.05 | +1.79% | INR 424.45 | INR 431.25 | INR 420.50 | 1.71M |
| 2026-07-14 | INR 421.50 | -2.29% | INR 429.00 | INR 433.70 | INR 419.50 | 1.95M |
| 2026-07-13 | INR 431.40 | -1.52% | INR 433.35 | INR 438.85 | INR 428.05 | 1.80M |
| 2026-07-10 | INR 438.05 | +2.03% | INR 434.15 | INR 440.90 | INR 431.65 | 2.12M |
| 2026-07-09 | INR 429.35 | +0.03% | INR 429.20 | INR 442.60 | INR 428.00 | 2.44M |
| 2026-07-08 | INR 429.20 | -5.66% | INR 447.90 | INR 452.45 | INR 426.70 | 8.03M |
| 2026-07-07 | INR 454.95 | +3.81% | INR 439.20 | INR 457.40 | INR 430.15 | 10.88M |
| 2026-07-06 | INR 438.25 | +2.01% | INR 431.00 | INR 449.95 | INR 426.50 | 6.63M |
| 2026-07-03 | INR 429.60 | -0.46% | INR 433.45 | INR 437.90 | INR 428.20 | 1.16M |
| 2026-07-02 | INR 431.60 | +2.41% | INR 423.10 | INR 432.85 | INR 422.10 | 2.14M |
| 2026-07-01 | INR 421.45 | +0.92% | INR 418.20 | INR 424.95 | INR 415.65 | 1.57M |
| 2026-06-30 | INR 417.60 | -0.02% | INR 420.00 | INR 421.55 | INR 413.65 | 1.90M |
| 2026-06-29 | INR 417.70 | -1.30% | INR 425.70 | INR 428.00 | INR 415.80 | 1.37M |
| 2026-06-26 | INR 423.20 | 0.00% | INR 423.20 | INR 423.20 | INR 423.20 | 0 |
| 2026-06-25 | INR 423.20 | -0.31% | INR 426.00 | INR 431.00 | INR 421.70 | 1.18M |
| 2026-06-24 | INR 424.50 | +0.25% | INR 422.90 | INR 426.80 | INR 422.30 | 1.41M |
| 2026-06-23 | INR 423.45 | -2.30% | INR 436.90 | INR 438.70 | INR 422.20 | 1.73M |
| 2026-06-22 | INR 433.40 | +3.44% | INR 421.00 | INR 435.80 | INR 420.30 | 4.33M |
| 2026-06-19 | INR 419.00 | -0.93% | INR 423.20 | INR 423.25 | INR 416.05 | 7.11M |
| 2026-06-18 | INR 422.95 | -0.05% | INR 425.00 | INR 425.00 | INR 420.30 | 1.61M |
| 2026-06-17 | INR 423.15 | -0.05% | INR 424.00 | INR 426.95 | INR 419.50 | 1.01M |
| 2026-06-16 | INR 423.35 | +0.17% | INR 424.95 | INR 427.50 | INR 422.00 | 1.59M |
| 2026-06-15 | INR 422.65 | +0.79% | INR 425.00 | INR 434.00 | INR 421.40 | 1.47M |
| 2026-06-12 | INR 419.35 | +1.39% | INR 418.00 | INR 421.40 | INR 411.10 | 2.33M |
| 2026-06-11 | INR 413.60 | -2.69% | INR 422.90 | INR 422.90 | INR 412.20 | 1.40M |
| 2026-06-10 | INR 425.05 | +0.53% | INR 424.00 | INR 430.00 | INR 420.65 | 2.81M |
| 2026-06-09 | INR 422.80 | +1.98% | INR 415.20 | INR 424.50 | INR 411.95 | 2.04M |
| 2026-06-08 | INR 414.60 | -2.95% | INR 423.35 | INR 423.35 | INR 411.70 | 2.18M |
| 2026-06-05 | INR 427.20 | -0.72% | INR 430.65 | INR 434.65 | INR 425.10 | 1.32M |
| 2026-06-04 | INR 430.30 | -0.46% | INR 432.35 | INR 436.95 | INR 426.30 | 2.13M |
| 2026-06-03 | INR 432.30 | +0.37% | INR 430.75 | INR 437.40 | INR 427.20 | 3.81M |
| 2026-06-02 | INR 430.70 | +1.65% | INR 420.00 | INR 433.65 | INR 413.30 | 9.67M |
| 2026-06-01 | INR 423.70 | -0.89% | INR 430.00 | INR 434.30 | INR 420.00 | 5.15M |
| 2026-05-29 | INR 427.50 | +0.05% | INR 427.00 | INR 437.75 | INR 422.15 | 41.61M |