Jubilant FoodWorks Limited (BOM:533155)
India
· Delayed Price · Currency is INR 491.35
-9.05 (-1.81%)
At close: Mar 6, 2026
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 500.50 | 503.05 | 490.35 | 491.35 | 491.35 | -1.81% | 72,166 |
| Mar 5, 2026 | 499.30 | 512.75 | 492.40 | 500.40 | 500.40 | 0.23% | 36,142 |
| Mar 4, 2026 | 491.65 | 510.00 | 491.65 | 499.25 | 499.25 | -1.28% | 82,974 |
| Mar 2, 2026 | 500.00 | 509.60 | 500.00 | 505.70 | 505.70 | -2.64% | 53,986 |
| Feb 27, 2026 | 511.05 | 536.00 | 508.05 | 519.40 | 519.40 | 0.66% | 74,187 |
| Feb 26, 2026 | 519.95 | 524.85 | 510.80 | 516.00 | 516.00 | -0.42% | 35,642 |
| Feb 25, 2026 | 519.00 | 524.75 | 510.60 | 518.20 | 518.20 | -0.13% | 39,651 |
| Feb 24, 2026 | 531.25 | 535.00 | 513.60 | 518.85 | 518.85 | -3.28% | 116,131 |
| Feb 23, 2026 | 532.10 | 537.60 | 529.60 | 536.45 | 536.45 | 0.84% | 30,411 |
| Feb 20, 2026 | 524.10 | 540.10 | 524.10 | 532.00 | 532.00 | 1.53% | 46,173 |
| Feb 19, 2026 | 526.05 | 528.05 | 522.10 | 524.00 | 524.00 | - | 68,207 |
| Feb 18, 2026 | 531.50 | 533.75 | 522.50 | 524.00 | 524.00 | -1.41% | 37,632 |
| Feb 17, 2026 | 544.15 | 544.15 | 529.05 | 531.50 | 531.50 | -0.53% | 14,192 |
| Feb 16, 2026 | 531.55 | 536.00 | 527.00 | 534.35 | 534.35 | 0.16% | 36,538 |
| Feb 13, 2026 | 535.10 | 543.70 | 525.25 | 533.50 | 533.50 | -1.35% | 92,185 |
| Feb 12, 2026 | 544.95 | 545.00 | 534.50 | 540.80 | 540.80 | -0.95% | 54,584 |
| Feb 11, 2026 | 573.00 | 573.10 | 538.30 | 546.00 | 546.00 | -1.40% | 561,135 |
| Feb 10, 2026 | 547.90 | 559.65 | 546.80 | 553.75 | 553.75 | 1.08% | 77,348 |
| Feb 9, 2026 | 542.25 | 550.30 | 542.25 | 547.85 | 547.85 | 0.71% | 21,893 |
| Feb 6, 2026 | 541.65 | 544.90 | 533.00 | 544.00 | 544.00 | -0.24% | 54,079 |
| Feb 5, 2026 | 510.00 | 547.50 | 510.00 | 545.30 | 545.30 | 5.61% | 167,339 |
| Feb 4, 2026 | 505.70 | 519.60 | 501.85 | 516.35 | 516.35 | 2.00% | 19,268 |
| Feb 3, 2026 | 523.55 | 523.55 | 502.50 | 506.25 | 506.25 | 2.12% | 18,908 |
| Feb 2, 2026 | 493.45 | 497.70 | 488.80 | 495.75 | 495.75 | 0.60% | 35,567 |
| Feb 1, 2026 | 498.70 | 509.90 | 490.00 | 492.80 | 492.80 | -0.93% | 46,257 |
| Jan 30, 2026 | 485.55 | 499.90 | 484.05 | 497.45 | 497.45 | 1.82% | 34,128 |
| Jan 29, 2026 | 492.10 | 497.80 | 485.65 | 488.55 | 488.55 | -1.04% | 39,211 |
| Jan 28, 2026 | 489.05 | 495.25 | 485.25 | 493.70 | 493.70 | 0.94% | 41,240 |
| Jan 27, 2026 | 486.20 | 495.00 | 481.20 | 489.10 | 489.10 | -0.62% | 49,584 |
| Jan 23, 2026 | 501.15 | 503.05 | 490.50 | 492.15 | 492.15 | -1.78% | 90,777 |
| Jan 22, 2026 | 510.20 | 513.55 | 498.60 | 501.05 | 501.05 | -1.28% | 477,672 |
| Jan 21, 2026 | 501.15 | 510.90 | 499.75 | 507.55 | 507.55 | 0.22% | 25,166 |
| Jan 20, 2026 | 517.50 | 518.55 | 503.80 | 506.45 | 506.45 | -2.14% | 53,470 |
| Jan 19, 2026 | 523.65 | 530.00 | 516.00 | 517.50 | 517.50 | -1.87% | 13,526 |
| Jan 16, 2026 | 526.20 | 531.75 | 524.70 | 527.35 | 527.35 | -0.38% | 224,946 |
| Jan 14, 2026 | 527.60 | 530.85 | 523.05 | 529.35 | 529.35 | 0.34% | 17,654 |
| Jan 13, 2026 | 523.60 | 528.75 | 520.90 | 527.55 | 527.55 | 0.80% | 15,461 |
| Jan 12, 2026 | 521.05 | 525.00 | 511.90 | 523.35 | 523.35 | 0.28% | 50,877 |
| Jan 9, 2026 | 524.00 | 530.00 | 520.30 | 521.90 | 521.90 | -0.80% | 75,750 |
| Jan 8, 2026 | 534.65 | 536.20 | 523.40 | 526.10 | 526.10 | -2.11% | 117,880 |
| Jan 7, 2026 | 552.70 | 555.10 | 535.55 | 537.45 | 537.45 | -1.57% | 73,055 |
| Jan 6, 2026 | 539.40 | 550.70 | 532.75 | 546.00 | 546.00 | 1.32% | 62,736 |
| Jan 5, 2026 | 552.30 | 554.00 | 536.25 | 538.90 | 538.90 | -2.57% | 58,671 |
| Jan 2, 2026 | 553.45 | 557.30 | 549.00 | 553.10 | 553.10 | -0.04% | 57,935 |
| Jan 1, 2026 | 562.40 | 562.40 | 551.95 | 553.30 | 553.30 | -0.92% | 104,636 |
| Dec 31, 2025 | 562.15 | 562.15 | 555.30 | 558.45 | 558.45 | -0.01% | 52,859 |
| Dec 30, 2025 | 556.00 | 575.60 | 555.35 | 558.50 | 558.50 | -0.83% | 50,526 |
| Dec 29, 2025 | 560.00 | 564.55 | 558.55 | 563.20 | 563.20 | 0.59% | 32,659 |
| Dec 26, 2025 | 562.70 | 566.00 | 555.10 | 559.90 | 559.90 | -0.61% | 27,329 |
| Dec 24, 2025 | 566.55 | 566.55 | 560.80 | 563.35 | 563.35 | -0.56% | 20,555 |
| Dec 23, 2025 | 567.45 | 569.90 | 563.05 | 566.50 | 566.50 | -0.34% | 16,070 |
| Dec 22, 2025 | 565.65 | 570.40 | 562.20 | 568.45 | 568.45 | 0.83% | 284,717 |
| Dec 19, 2025 | 559.95 | 566.40 | 557.00 | 563.75 | 563.75 | 0.87% | 87,393 |
| Dec 18, 2025 | 554.40 | 561.15 | 550.20 | 558.90 | 558.90 | 0.82% | 49,495 |
| Dec 17, 2025 | 560.45 | 563.80 | 548.55 | 554.35 | 554.35 | -1.01% | 38,109 |
| Dec 16, 2025 | 574.55 | 577.55 | 559.35 | 560.00 | 560.00 | -3.01% | 1,059,461 |
| Dec 15, 2025 | 582.00 | 582.00 | 570.80 | 577.40 | 577.40 | -0.81% | 138,835 |
| Dec 12, 2025 | 599.05 | 606.30 | 578.10 | 582.10 | 582.10 | -2.57% | 26,172 |
| Dec 11, 2025 | 583.10 | 599.00 | 582.15 | 597.45 | 597.45 | 2.46% | 31,910 |
| Dec 10, 2025 | 586.25 | 588.25 | 581.55 | 583.10 | 583.10 | -0.03% | 9,470 |
| Dec 9, 2025 | 580.05 | 587.70 | 575.30 | 583.30 | 583.30 | -0.15% | 11,831 |
| Dec 8, 2025 | 586.70 | 595.50 | 580.80 | 584.15 | 584.15 | -1.51% | 12,433 |
| Dec 5, 2025 | 584.50 | 594.60 | 584.50 | 593.10 | 593.10 | 0.42% | 9,867 |
| Dec 4, 2025 | 589.35 | 592.00 | 585.60 | 590.60 | 590.60 | 0.21% | 28,050 |
| Dec 3, 2025 | 601.05 | 602.90 | 588.15 | 589.35 | 589.35 | -2.24% | 119,366 |
| Dec 2, 2025 | 605.10 | 609.20 | 598.95 | 602.85 | 602.85 | -1.16% | 1,057,682 |
| Dec 1, 2025 | 600.85 | 611.00 | 600.40 | 609.90 | 609.90 | 1.46% | 23,800 |
| Nov 28, 2025 | 603.35 | 608.55 | 595.95 | 601.15 | 601.15 | -0.87% | 16,782 |
| Nov 27, 2025 | 604.05 | 612.50 | 603.60 | 606.40 | 606.40 | 0.24% | 29,045 |
| Nov 26, 2025 | 591.15 | 609.30 | 591.15 | 604.95 | 604.95 | 2.02% | 45,859 |
| Nov 25, 2025 | 590.35 | 596.45 | 585.05 | 593.00 | 593.00 | 0.44% | 17,287 |
| Nov 24, 2025 | 582.75 | 592.80 | 582.40 | 590.40 | 590.40 | 0.26% | 164,380 |
| Nov 21, 2025 | 591.60 | 596.00 | 586.65 | 588.85 | 588.85 | -0.46% | 36,877 |
| Nov 20, 2025 | 591.85 | 595.95 | 588.05 | 591.60 | 591.60 | -0.60% | 50,578 |
| Nov 19, 2025 | 600.95 | 602.80 | 593.60 | 595.15 | 595.15 | -0.80% | 45,100 |
| Nov 18, 2025 | 603.45 | 604.20 | 595.00 | 599.95 | 599.95 | -0.55% | 51,992 |
| Nov 17, 2025 | 615.35 | 619.20 | 601.10 | 603.25 | 603.25 | -1.96% | 380,746 |
| Nov 14, 2025 | 608.05 | 622.50 | 600.00 | 615.30 | 615.30 | 7.24% | 716,839 |
| Nov 13, 2025 | 589.85 | 589.85 | 571.50 | 573.75 | 573.75 | -1.89% | 24,763 |
| Nov 12, 2025 | 575.25 | 586.25 | 575.25 | 584.80 | 584.80 | 0.93% | 22,946 |
| Nov 11, 2025 | 587.85 | 590.70 | 575.60 | 579.40 | 579.40 | -0.86% | 92,353 |
| Nov 10, 2025 | 567.25 | 588.55 | 567.25 | 584.40 | 584.40 | 1.35% | 32,157 |
| Nov 7, 2025 | 581.25 | 581.30 | 565.15 | 576.60 | 576.60 | -1.32% | 100,957 |
| Nov 6, 2025 | 591.40 | 593.00 | 581.35 | 584.30 | 584.30 | -1.56% | 233,122 |
| Nov 4, 2025 | 596.45 | 603.15 | 588.85 | 593.55 | 593.55 | -1.17% | 23,834 |
| Nov 3, 2025 | 597.20 | 601.30 | 593.75 | 600.55 | 600.55 | 0.38% | 33,989 |
| Oct 31, 2025 | 612.95 | 617.40 | 596.00 | 598.30 | 598.30 | -2.43% | 13,725 |
| Oct 30, 2025 | 613.00 | 615.10 | 607.55 | 613.20 | 613.20 | 0.05% | 48,492 |
| Oct 29, 2025 | 603.65 | 614.85 | 597.95 | 612.90 | 612.90 | 2.01% | 134,339 |
| Oct 28, 2025 | 597.85 | 601.35 | 592.40 | 600.80 | 600.80 | 0.85% | 21,458 |
| Oct 27, 2025 | 594.95 | 596.45 | 587.65 | 595.75 | 595.75 | 0.89% | 11,617 |
| Oct 24, 2025 | 604.95 | 604.95 | 586.55 | 590.50 | 590.50 | -1.34% | 22,572 |
| Oct 23, 2025 | 592.05 | 601.75 | 589.70 | 598.55 | 598.55 | 1.29% | 1,311,816 |
| Oct 21, 2025 | 595.00 | 595.00 | 588.45 | 590.90 | 590.90 | 0.06% | 4,784 |
| Oct 20, 2025 | 594.00 | 595.60 | 589.35 | 590.55 | 590.55 | -0.37% | 17,122 |
| Oct 17, 2025 | 593.30 | 600.00 | 590.40 | 592.75 | 592.75 | -0.40% | 365,804 |
| Oct 16, 2025 | 586.95 | 596.90 | 584.55 | 595.15 | 595.15 | 1.84% | 21,574 |
| Oct 15, 2025 | 586.35 | 587.85 | 581.55 | 584.40 | 584.40 | 0.12% | 29,347 |
| Oct 14, 2025 | 599.05 | 600.50 | 583.00 | 583.70 | 583.70 | -2.26% | 167,307 |
| Oct 13, 2025 | 602.50 | 603.00 | 593.50 | 597.20 | 597.20 | -0.90% | 19,546 |