Skip to main content
Jubilant Agri and Consumer Products Limited (NSE:JUBLCPL)
India flag India · Delayed Price · Currency is INR
1,718.10
-9.70 (-0.56%)
Apr 29, 2026, 3:29 PM IST

NSE:JUBLCPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,727.801,750.001,690.801,718.101,718.10-0.56%3,376
Apr 28, 20261,775.001,800.001,703.001,727.801,727.80-2.00%4,728
Apr 27, 20261,749.001,789.401,713.101,763.001,763.003.21%3,953
Apr 24, 20261,767.001,767.001,695.201,708.201,708.20-2.38%4,493
Apr 23, 20261,841.701,855.901,725.001,749.901,749.90-4.98%11,183
Apr 22, 20261,820.901,867.001,805.001,841.701,841.701.76%4,343
Apr 21, 20261,861.601,886.801,782.801,809.801,809.80-2.78%11,531
Apr 20, 20261,860.901,899.901,828.101,861.601,861.60-0.98%5,368
Apr 17, 20261,884.301,910.001,840.001,880.101,880.101.27%7,683
Apr 16, 20261,760.701,887.001,760.001,856.501,856.505.69%12,577
Apr 15, 20261,698.001,793.001,680.101,756.501,756.505.13%16,602
Apr 13, 20261,750.001,769.901,650.001,670.801,670.80-6.55%31,559
Apr 10, 20261,741.501,979.901,741.501,787.901,787.902.98%55,655
Apr 9, 20261,770.001,822.001,702.201,736.101,736.10-1.51%2,652
Apr 8, 20261,740.001,787.701,671.001,762.801,762.807.02%7,486
Apr 7, 20261,642.801,700.001,607.701,647.101,647.10-1.24%4,870
Apr 6, 20261,760.001,768.001,628.801,667.801,667.80-3.07%6,007
Apr 2, 20261,661.901,772.001,600.201,720.601,720.603.43%6,899
Apr 1, 20261,500.001,685.001,500.001,663.601,663.6012.18%7,902
Mar 30, 20261,545.001,545.001,460.001,483.001,483.00-3.75%6,903
Mar 27, 20261,625.701,687.701,505.001,540.701,540.70-4.76%7,734
Mar 25, 20261,600.001,700.001,599.901,617.701,617.701.77%5,762
Mar 24, 20261,590.001,625.801,553.501,589.601,589.602.57%4,240
Mar 23, 20261,634.101,642.401,505.001,549.701,549.70-6.50%7,151
Mar 20, 20261,682.901,701.001,602.001,657.501,657.50-0.03%5,789
Mar 19, 20261,715.201,718.001,645.001,658.001,658.00-2.85%5,089
Mar 18, 20261,624.501,725.001,624.001,706.701,706.705.44%7,609
Mar 17, 20261,630.901,649.301,604.801,618.701,618.70-0.45%4,999
Mar 16, 20261,615.501,646.401,582.801,626.001,626.000.97%7,234
Mar 13, 20261,750.001,757.801,588.101,610.301,610.30-7.38%29,755
Mar 12, 20261,776.701,790.901,721.001,738.601,738.60-2.14%12,245
Mar 11, 20261,820.001,822.301,750.001,776.701,776.70-1.26%5,077
Mar 10, 20261,774.901,817.401,774.901,799.301,799.301.90%4,374
Mar 9, 20261,785.001,840.101,758.001,765.801,765.80-3.18%6,930
Mar 6, 20261,853.201,871.801,801.101,823.801,823.80-0.60%4,006
Mar 5, 20261,800.001,875.001,790.001,834.901,834.902.67%4,806
Mar 4, 20261,791.301,874.901,752.001,787.101,787.10-0.31%5,253
Mar 2, 20261,829.001,870.001,751.501,792.601,792.60-2.76%7,361
Feb 27, 20261,876.101,876.101,833.301,843.401,843.40-1.74%2,831
Feb 26, 20261,810.901,889.001,810.901,876.101,876.103.73%3,766
Feb 25, 20261,875.901,882.501,770.301,808.601,808.60-2.62%2,518
Feb 24, 20261,839.301,895.001,832.101,857.301,857.300.48%1,190
Feb 23, 20261,848.201,897.601,842.301,848.501,848.500.02%1,907
Feb 20, 20261,858.001,923.801,822.001,848.101,848.10-0.54%3,104
Feb 19, 20261,940.001,940.001,820.001,858.101,858.10-2.92%2,873
Feb 18, 20261,874.601,951.901,874.601,913.901,913.902.10%4,774
Feb 17, 20261,832.801,898.001,806.101,874.601,874.602.28%3,163
Feb 16, 20261,914.101,919.001,815.001,832.801,832.80-3.35%3,626
Feb 13, 20261,851.001,936.501,851.001,896.301,896.301.09%10,049
Feb 12, 20261,921.901,928.401,860.001,875.801,875.80-2.40%7,274
Feb 11, 20261,927.001,930.001,900.001,921.901,921.90-0.62%8,272
Feb 10, 20262,030.002,057.901,902.001,933.901,933.90-9.27%40,646
Feb 9, 20262,049.302,256.201,962.702,131.602,131.604.01%10,149
Feb 6, 20261,990.002,080.001,990.002,049.402,049.401.82%2,712
Feb 5, 20262,099.302,111.902,000.002,012.802,012.80-3.05%4,604
Feb 4, 20262,145.002,155.902,040.602,076.202,076.20-1.20%5,052
Feb 3, 20262,088.002,223.702,088.002,101.402,101.400.65%8,916
Feb 2, 20262,150.002,150.002,036.002,087.902,087.90-1.86%2,847
Feb 1, 20262,172.502,244.902,008.002,127.402,127.40-0.77%4,669
Jan 30, 20262,166.002,184.002,102.102,144.002,144.000.47%3,793
Jan 29, 20262,066.002,261.802,041.802,134.002,134.003.44%9,794
Jan 28, 20261,890.002,124.001,890.002,063.002,063.009.15%12,724
Jan 27, 20261,949.301,949.301,846.901,890.001,890.00-3.04%8,079
Jan 23, 20261,955.302,012.401,927.801,949.301,949.301.18%4,230
Jan 22, 20261,998.002,015.401,890.401,926.501,926.50-1.71%7,886
Jan 21, 20261,994.802,031.901,929.001,960.101,960.10-1.74%3,288
Jan 20, 20262,062.902,069.601,953.901,994.801,994.80-3.30%10,068
Jan 19, 20262,131.102,145.002,050.002,062.902,062.90-3.20%6,499
Jan 16, 20262,100.702,171.102,100.702,131.102,131.100.44%3,662
Jan 14, 20262,190.102,190.202,114.402,121.802,121.80-3.12%4,744
Jan 13, 20262,262.002,290.002,160.002,190.102,190.10-4.62%8,409
Jan 12, 20262,363.202,363.502,266.002,296.102,296.10-2.84%3,044
Jan 9, 20262,386.402,442.302,335.002,363.202,363.20-0.18%4,837
Jan 8, 20262,380.402,460.002,350.002,367.402,367.400.45%5,577
Jan 7, 20262,317.802,450.002,317.802,356.802,356.801.00%5,299
Jan 6, 20262,320.202,380.002,310.302,333.502,333.501.00%1,544
Jan 5, 20262,289.302,354.602,215.002,310.302,310.300.33%5,588
Jan 2, 20262,276.802,310.002,256.202,302.602,302.601.48%1,649
Jan 1, 20262,253.702,292.002,244.302,269.002,269.001.19%871
Dec 31, 20252,314.302,326.302,203.102,242.402,242.40-2.50%2,487
Dec 30, 20252,300.702,340.002,280.002,299.802,299.80-0.70%1,132
Dec 29, 20252,392.102,404.602,298.902,316.002,316.00-3.12%1,540
Dec 26, 20252,354.902,439.302,354.902,390.702,390.700.50%2,817
Dec 24, 20252,322.202,400.002,283.002,378.702,378.702.43%5,283
Dec 23, 20252,356.302,375.902,251.002,322.202,322.20-1.45%4,395
Dec 22, 20252,179.002,391.902,179.002,356.302,356.308.19%8,903
Dec 19, 20252,183.702,225.002,156.202,178.002,178.00-0.26%4,482
Dec 18, 20252,228.002,252.902,172.002,183.602,183.60-1.95%3,034
Dec 17, 20252,255.402,280.102,210.002,227.002,227.00-1.56%1,631
Dec 16, 20252,280.402,350.302,234.002,262.402,262.40-0.79%1,686
Dec 15, 20252,315.002,383.202,268.502,280.402,280.40-2.51%1,967
Dec 12, 20252,409.002,435.002,312.202,339.102,339.10-3.06%2,080
Dec 11, 20252,393.402,444.002,350.002,413.002,413.001.24%1,672
Dec 10, 20252,452.002,490.002,346.202,383.502,383.50-1.58%5,824
Dec 9, 20252,197.802,550.002,110.002,421.702,421.709.71%18,003
Dec 8, 20252,251.002,304.302,190.202,207.302,207.30-3.30%4,080
Dec 5, 20252,312.302,323.502,257.002,282.702,282.70-1.28%1,155
Dec 4, 20252,331.002,380.002,300.002,312.302,312.30-0.87%1,327
Dec 3, 20252,355.002,379.202,301.002,332.502,332.50-1.56%2,933
Dec 2, 20252,281.002,385.002,281.002,369.502,369.503.12%1,774