Jubilant Ingrevia Ltd. JUBLINGREA
NSE · India · Process Industries
INR 638.00-15.20 (-2.33%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 653.20 | +2.21% | INR 639.50 | INR 677.40 | INR 639.50 | 605.51K |
| 2026-09-29 | INR 639.10 | -2.40% | INR 657.10 | INR 657.20 | INR 635.20 | 250.39K |
| 2026-09-28 | INR 654.80 | -0.20% | INR 664.00 | INR 673.50 | INR 646.45 | 658.77K |
| 2026-09-25 | INR 656.10 | +3.27% | INR 630.35 | INR 660.00 | INR 630.35 | 372.27K |
| 2026-09-24 | INR 635.35 | -0.87% | INR 640.95 | INR 649.00 | INR 631.80 | 284.10K |
| 2026-09-23 | INR 640.95 | +3.78% | INR 625.20 | INR 643.90 | INR 625.00 | 414.48K |
| 2026-09-22 | INR 617.60 | -1.54% | INR 631.00 | INR 637.80 | INR 613.35 | 216.02K |
| 2026-09-21 | INR 627.25 | +0.38% | INR 624.90 | INR 631.75 | INR 614.05 | 278.33K |
| 2026-09-18 | INR 624.90 | -1.32% | INR 638.50 | INR 642.60 | INR 612.00 | 923.66K |
| 2026-09-17 | INR 633.25 | +0.21% | INR 624.90 | INR 638.50 | INR 624.90 | 115.21K |
| 2026-09-16 | INR 631.95 | +0.23% | INR 630.50 | INR 641.90 | INR 622.80 | 257.25K |
| 2026-09-15 | INR 630.50 | -4.24% | INR 658.05 | INR 658.30 | INR 627.00 | 165.06K |
| 2026-09-14 | INR 658.40 | 0.00% | INR 658.40 | INR 658.40 | INR 658.40 | 0 |
| 2026-09-11 | INR 658.40 | -1.23% | INR 664.00 | INR 666.80 | INR 651.40 | 313.70K |
| 2026-09-10 | INR 666.60 | -0.91% | INR 674.90 | INR 680.60 | INR 665.00 | 101.72K |
| 2026-09-09 | INR 672.75 | -0.38% | INR 672.30 | INR 678.10 | INR 656.50 | 379.94K |
| 2026-09-08 | INR 675.30 | -0.01% | INR 675.35 | INR 680.30 | INR 664.05 | 159.39K |
| 2026-09-07 | INR 675.35 | -0.73% | INR 680.70 | INR 684.95 | INR 669.15 | 107.00K |
| 2026-09-04 | INR 680.30 | -1.48% | INR 694.00 | INR 697.35 | INR 678.00 | 91.32K |
| 2026-09-03 | INR 690.55 | +1.02% | INR 687.00 | INR 701.05 | INR 686.90 | 156.56K |
| 2026-09-02 | INR 683.60 | -1.39% | INR 689.85 | INR 691.80 | INR 680.70 | 93.22K |
| 2026-09-01 | INR 693.25 | +2.72% | INR 679.05 | INR 695.95 | INR 671.55 | 704.10K |
| 2026-08-31 | INR 674.90 | -1.26% | INR 679.00 | INR 684.85 | INR 663.90 | 652.43K |
| 2026-08-28 | INR 683.50 | -1.10% | INR 691.00 | INR 698.00 | INR 681.00 | 142.24K |
| 2026-08-27 | INR 691.10 | -2.41% | INR 713.05 | INR 713.05 | INR 687.10 | 171.32K |
| 2026-08-26 | INR 708.15 | +0.19% | INR 714.50 | INR 715.90 | INR 706.10 | 90.75K |
| 2026-08-25 | INR 706.80 | -0.20% | INR 711.25 | INR 720.80 | INR 705.00 | 135.88K |
| 2026-08-24 | INR 708.20 | -1.41% | INR 718.55 | INR 726.95 | INR 694.50 | 567.69K |
| 2026-08-21 | INR 718.35 | -0.28% | INR 724.60 | INR 724.60 | INR 705.40 | 287.90K |
| 2026-08-20 | INR 720.40 | +1.69% | INR 710.00 | INR 729.50 | INR 704.80 | 257.22K |
| 2026-08-19 | INR 708.40 | -2.52% | INR 732.45 | INR 737.00 | INR 702.00 | 706.89K |
| 2026-08-18 | INR 726.70 | -0.83% | INR 733.70 | INR 737.85 | INR 722.75 | 135.28K |
| 2026-08-17 | INR 732.80 | -0.56% | INR 743.95 | INR 750.75 | INR 725.15 | 164.34K |
| 2026-08-14 | INR 736.95 | +0.09% | INR 739.80 | INR 740.00 | INR 729.45 | 161.00K |
| 2026-08-13 | INR 736.30 | +2.81% | INR 712.05 | INR 740.00 | INR 712.00 | 408.77K |
| 2026-08-12 | INR 716.20 | -2.31% | INR 733.10 | INR 738.20 | INR 714.30 | 254.42K |
| 2026-08-11 | INR 733.10 | -1.18% | INR 754.00 | INR 768.20 | INR 730.85 | 294.95K |
| 2026-08-10 | INR 741.85 | +0.22% | INR 740.00 | INR 748.90 | INR 731.20 | 384.57K |
| 2026-08-07 | INR 740.25 | -2.21% | INR 755.00 | INR 766.60 | INR 733.65 | 550.40K |
| 2026-08-06 | INR 757.00 | +1.46% | INR 746.10 | INR 769.70 | INR 744.40 | 379.36K |
| 2026-08-05 | INR 746.10 | -0.70% | INR 755.00 | INR 757.35 | INR 740.50 | 124.08K |
| 2026-08-04 | INR 751.35 | -0.81% | INR 760.00 | INR 765.90 | INR 747.45 | 167.64K |
| 2026-08-03 | INR 757.45 | +2.96% | INR 739.90 | INR 760.55 | INR 734.05 | 300.64K |
| 2026-07-31 | INR 735.70 | +1.00% | INR 735.40 | INR 740.00 | INR 726.25 | 131.79K |
| 2026-07-30 | INR 728.45 | -1.31% | INR 740.00 | INR 740.00 | INR 724.20 | 156.49K |
| 2026-07-29 | INR 738.10 | +1.62% | INR 730.00 | INR 746.15 | INR 727.80 | 232.34K |
| 2026-07-28 | INR 726.35 | -2.39% | INR 747.40 | INR 747.40 | INR 720.10 | 236.94K |
| 2026-07-27 | INR 744.10 | +2.56% | INR 725.55 | INR 755.25 | INR 725.30 | 445.84K |
| 2026-07-24 | INR 725.55 | -2.62% | INR 745.00 | INR 745.05 | INR 723.00 | 373.16K |
| 2026-07-23 | INR 745.05 | +0.17% | INR 746.70 | INR 755.60 | INR 728.50 | 766.89K |
| 2026-07-22 | INR 743.75 | -2.63% | INR 763.00 | INR 795.00 | INR 714.05 | 4.89M |
| 2026-07-21 | INR 763.80 | +3.66% | INR 741.00 | INR 773.25 | INR 741.00 | 793.62K |
| 2026-07-20 | INR 736.85 | -0.30% | INR 739.00 | INR 746.95 | INR 730.15 | 415.30K |
| 2026-07-17 | INR 739.05 | -2.56% | INR 758.00 | INR 758.45 | INR 732.55 | 178.14K |
| 2026-07-16 | INR 758.45 | +2.95% | INR 737.90 | INR 761.95 | INR 736.95 | 448.09K |
| 2026-07-15 | INR 736.70 | +1.75% | INR 730.00 | INR 747.00 | INR 728.00 | 443.95K |
| 2026-07-14 | INR 724.05 | -1.25% | INR 732.95 | INR 741.75 | INR 716.10 | 445.47K |
| 2026-07-13 | INR 733.20 | +1.51% | INR 722.40 | INR 739.50 | INR 716.30 | 564.07K |
| 2026-07-10 | INR 722.30 | +0.95% | INR 716.00 | INR 730.35 | INR 712.00 | 631.92K |
| 2026-07-09 | INR 715.50 | +5.10% | INR 680.90 | INR 723.80 | INR 679.60 | 714.05K |
| 2026-07-08 | INR 680.80 | -0.31% | INR 676.00 | INR 698.10 | INR 667.90 | 625.76K |
| 2026-07-07 | INR 682.95 | -1.11% | INR 688.00 | INR 695.10 | INR 676.90 | 446.11K |
| 2026-07-06 | INR 690.60 | +1.72% | INR 682.00 | INR 694.00 | INR 671.00 | 500.06K |
| 2026-07-03 | INR 678.95 | +1.21% | INR 676.95 | INR 688.75 | INR 665.65 | 346.42K |
| 2026-07-02 | INR 670.80 | +4.68% | INR 645.00 | INR 676.40 | INR 641.95 | 625.80K |
| 2026-07-01 | INR 640.80 | +5.36% | INR 610.70 | INR 643.00 | INR 610.70 | 606.39K |
| 2026-06-30 | INR 608.20 | -0.45% | INR 614.25 | INR 614.25 | INR 600.00 | 184.54K |
| 2026-06-29 | INR 610.95 | -1.72% | INR 625.00 | INR 626.25 | INR 608.80 | 132.83K |
| 2026-06-26 | INR 621.65 | 0.00% | INR 621.65 | INR 621.65 | INR 621.65 | 0 |
| 2026-06-25 | INR 621.65 | -1.62% | INR 632.40 | INR 633.75 | INR 619.00 | 129.51K |
| 2026-06-24 | INR 631.90 | +0.32% | INR 632.00 | INR 634.80 | INR 618.00 | 230.41K |
| 2026-06-23 | INR 629.90 | -2.43% | INR 651.65 | INR 659.90 | INR 628.00 | 456.27K |
| 2026-06-22 | INR 645.60 | +1.25% | INR 637.45 | INR 648.45 | INR 633.55 | 226.06K |
| 2026-06-19 | INR 637.65 | -1.29% | INR 639.00 | INR 647.95 | INR 635.10 | 371.16K |
| 2026-06-18 | INR 646.00 | -0.48% | INR 656.00 | INR 656.00 | INR 640.50 | 114.85K |
| 2026-06-17 | INR 649.10 | -0.14% | INR 650.00 | INR 657.00 | INR 643.15 | 227.32K |
| 2026-06-16 | INR 650.00 | +1.85% | INR 643.95 | INR 655.00 | INR 630.10 | 377.35K |
| 2026-06-15 | INR 638.20 | +2.37% | INR 630.00 | INR 641.45 | INR 617.50 | 616.48K |
| 2026-06-12 | INR 623.40 | +0.98% | INR 620.60 | INR 634.95 | INR 620.30 | 182.81K |
| 2026-06-11 | INR 617.35 | -0.36% | INR 625.60 | INR 628.95 | INR 615.00 | 248.93K |
| 2026-06-10 | INR 619.60 | -0.96% | INR 629.20 | INR 630.60 | INR 615.75 | 163.54K |
| 2026-06-09 | INR 625.60 | +1.23% | INR 618.50 | INR 638.15 | INR 618.50 | 157.54K |
| 2026-06-08 | INR 618.00 | -1.32% | INR 626.25 | INR 627.45 | INR 615.60 | 143.90K |
| 2026-06-05 | INR 626.25 | +0.70% | INR 626.00 | INR 633.95 | INR 618.05 | 113.78K |
| 2026-06-04 | INR 621.90 | -1.45% | INR 631.05 | INR 636.00 | INR 619.65 | 595.62K |
| 2026-06-03 | INR 631.05 | -0.97% | INR 637.20 | INR 637.20 | INR 615.65 | 484.58K |
| 2026-06-02 | INR 637.20 | -0.14% | INR 641.25 | INR 642.95 | INR 624.75 | 253.91K |
| 2026-06-01 | INR 638.10 | -1.25% | INR 650.00 | INR 657.00 | INR 635.20 | 143.26K |
| 2026-05-29 | INR 646.20 | -5.03% | INR 683.85 | INR 687.35 | INR 636.00 | 590.56K |
| 2026-05-28 | INR 680.45 | 0.00% | INR 680.45 | INR 680.45 | INR 680.45 | 0 |