Jubilant FoodWorks Limited (NSE:JUBLFOOD)
India
· Delayed Price · Currency is INR 485.40
+3.00 (0.62%)
Apr 29, 2026, 3:30 PM IST
Jubilant FoodWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 482.90 | 488.35 | 477.25 | 485.40 | 485.40 | 0.62% | 2,549,457 |
| Apr 28, 2026 | 482.75 | 490.00 | 475.50 | 482.40 | 482.40 | -0.56% | 3,030,435 |
| Apr 27, 2026 | 496.00 | 498.05 | 483.50 | 485.10 | 485.10 | -1.39% | 3,129,078 |
| Apr 24, 2026 | 493.20 | 496.40 | 483.60 | 491.95 | 491.95 | -0.18% | 3,003,638 |
| Apr 23, 2026 | 494.90 | 498.75 | 486.00 | 492.85 | 492.85 | -0.05% | 2,590,534 |
| Apr 22, 2026 | 474.60 | 494.65 | 473.30 | 493.10 | 493.10 | 4.49% | 4,625,853 |
| Apr 21, 2026 | 453.90 | 473.45 | 453.60 | 471.90 | 471.90 | 3.45% | 3,095,871 |
| Apr 20, 2026 | 456.65 | 463.55 | 447.00 | 456.15 | 456.15 | -0.61% | 1,529,341 |
| Apr 17, 2026 | 443.55 | 463.90 | 441.00 | 458.95 | 458.95 | -0.15% | 2,801,827 |
| Apr 16, 2026 | 459.00 | 466.55 | 452.55 | 459.65 | 459.65 | 1.06% | 2,123,127 |
| Apr 15, 2026 | 445.00 | 458.40 | 443.55 | 454.85 | 454.85 | 3.87% | 3,762,656 |
| Apr 13, 2026 | 433.00 | 441.10 | 430.70 | 437.90 | 437.90 | -1.60% | 2,027,301 |
| Apr 10, 2026 | 430.00 | 446.85 | 428.75 | 445.00 | 445.00 | 4.01% | 3,524,006 |
| Apr 9, 2026 | 433.90 | 436.45 | 425.60 | 427.85 | 427.85 | -1.81% | 3,101,085 |
| Apr 8, 2026 | 429.80 | 443.30 | 423.60 | 435.75 | 435.75 | 5.47% | 12,865,710 |
| Apr 7, 2026 | 440.00 | 440.00 | 408.80 | 413.15 | 413.15 | -10.40% | 26,718,170 |
| Apr 6, 2026 | 446.55 | 464.80 | 434.90 | 461.10 | 461.10 | 3.26% | 2,531,547 |
| Apr 2, 2026 | 433.75 | 451.40 | 431.00 | 446.55 | 446.55 | 0.64% | 2,727,623 |
| Apr 1, 2026 | 448.05 | 452.60 | 437.90 | 443.70 | 443.70 | 2.21% | 2,942,527 |
| Mar 30, 2026 | 441.60 | 447.75 | 430.50 | 434.10 | 434.10 | -4.46% | 5,165,320 |
| Mar 27, 2026 | 462.00 | 464.50 | 448.50 | 454.35 | 454.35 | -1.73% | 2,740,257 |
| Mar 25, 2026 | 450.00 | 470.05 | 448.60 | 462.35 | 462.35 | 3.07% | 3,256,950 |
| Mar 24, 2026 | 445.90 | 455.50 | 441.10 | 448.60 | 448.60 | 2.41% | 2,152,093 |
| Mar 23, 2026 | 448.00 | 448.00 | 436.20 | 438.05 | 438.05 | -2.99% | 960,419 |
| Mar 20, 2026 | 456.40 | 462.85 | 449.90 | 451.55 | 451.55 | -0.58% | 1,623,484 |
| Mar 19, 2026 | 469.80 | 469.80 | 451.90 | 454.20 | 454.20 | -4.97% | 1,710,479 |
| Mar 18, 2026 | 465.95 | 479.85 | 462.90 | 477.95 | 477.95 | 2.62% | 823,728 |
| Mar 17, 2026 | 467.80 | 471.55 | 460.10 | 465.75 | 465.75 | -0.44% | 1,940,585 |
| Mar 16, 2026 | 460.00 | 472.20 | 448.35 | 467.80 | 467.80 | 2.11% | 2,085,255 |
| Mar 13, 2026 | 462.40 | 467.05 | 453.00 | 458.15 | 458.15 | -0.78% | 1,906,381 |
| Mar 12, 2026 | 470.00 | 470.00 | 452.00 | 461.75 | 461.75 | -2.43% | 4,042,856 |
| Mar 11, 2026 | 480.10 | 483.15 | 471.20 | 473.25 | 473.25 | -1.89% | 2,520,552 |
| Mar 10, 2026 | 488.65 | 493.95 | 478.05 | 482.35 | 482.35 | -1.29% | 3,219,335 |
| Mar 9, 2026 | 481.00 | 491.60 | 477.30 | 488.65 | 488.65 | -0.68% | 1,841,013 |
| Mar 6, 2026 | 500.00 | 503.00 | 490.25 | 492.00 | 492.00 | -1.70% | 1,716,661 |
| Mar 5, 2026 | 500.00 | 506.90 | 492.55 | 500.50 | 500.50 | 0.20% | 1,708,258 |
| Mar 4, 2026 | 497.85 | 510.00 | 495.00 | 499.50 | 499.50 | -1.22% | 3,801,903 |
| Mar 2, 2026 | 500.00 | 509.80 | 500.00 | 505.65 | 505.65 | -2.74% | 1,497,360 |
| Feb 27, 2026 | 514.00 | 536.80 | 508.00 | 519.90 | 519.90 | 0.73% | 8,947,909 |
| Feb 26, 2026 | 520.50 | 525.00 | 510.65 | 516.15 | 516.15 | -0.35% | 1,033,265 |
| Feb 25, 2026 | 518.90 | 525.55 | 510.45 | 517.95 | 517.95 | -0.18% | 1,325,873 |
| Feb 24, 2026 | 535.00 | 535.05 | 513.65 | 518.90 | 518.90 | -3.21% | 3,283,010 |
| Feb 23, 2026 | 532.40 | 537.65 | 529.55 | 536.10 | 536.10 | 0.69% | 1,456,796 |
| Feb 20, 2026 | 523.00 | 540.40 | 523.00 | 532.40 | 532.40 | 1.46% | 1,977,021 |
| Feb 19, 2026 | 523.05 | 528.10 | 522.05 | 524.75 | 524.75 | 0.13% | 834,188 |
| Feb 18, 2026 | 531.00 | 533.40 | 522.30 | 524.05 | 524.05 | -1.30% | 986,314 |
| Feb 17, 2026 | 533.10 | 536.40 | 528.20 | 530.95 | 530.95 | -0.67% | 661,200 |
| Feb 16, 2026 | 532.95 | 536.00 | 526.10 | 534.55 | 534.55 | 0.27% | 541,328 |
| Feb 13, 2026 | 540.75 | 543.65 | 525.25 | 533.10 | 533.10 | -1.41% | 1,514,289 |
| Feb 12, 2026 | 544.35 | 545.35 | 534.00 | 540.75 | 540.75 | -1.14% | 1,901,959 |
| Feb 11, 2026 | 570.00 | 575.00 | 538.75 | 547.00 | 547.00 | -1.34% | 10,490,930 |
| Feb 10, 2026 | 548.00 | 559.90 | 547.35 | 554.45 | 554.45 | 1.11% | 1,906,312 |
| Feb 9, 2026 | 544.25 | 550.95 | 544.05 | 548.35 | 548.35 | 0.75% | 788,188 |
| Feb 6, 2026 | 540.50 | 545.50 | 533.00 | 544.25 | 544.25 | -0.16% | 1,345,771 |
| Feb 5, 2026 | 516.00 | 547.50 | 515.95 | 545.10 | 545.10 | 5.52% | 6,629,518 |
| Feb 4, 2026 | 503.75 | 520.00 | 501.30 | 516.60 | 516.60 | 1.99% | 818,446 |
| Feb 3, 2026 | 520.00 | 520.00 | 501.60 | 506.50 | 506.50 | 2.02% | 1,605,604 |
| Feb 2, 2026 | 493.90 | 497.80 | 488.45 | 496.45 | 496.45 | 0.84% | 779,665 |
| Feb 1, 2026 | 499.95 | 509.95 | 490.45 | 492.30 | 492.30 | -0.96% | 803,933 |
| Jan 30, 2026 | 487.00 | 500.20 | 483.05 | 497.05 | 497.05 | 1.77% | 3,196,265 |
| Jan 29, 2026 | 493.55 | 497.40 | 485.30 | 488.40 | 488.40 | -1.06% | 1,099,442 |
| Jan 28, 2026 | 488.00 | 495.30 | 485.30 | 493.65 | 493.65 | 1.10% | 1,030,723 |
| Jan 27, 2026 | 495.00 | 495.05 | 481.10 | 488.30 | 488.30 | -0.87% | 3,228,069 |
| Jan 23, 2026 | 505.00 | 505.95 | 490.00 | 492.60 | 492.60 | -1.68% | 1,831,633 |
| Jan 22, 2026 | 510.00 | 513.75 | 498.30 | 501.00 | 501.00 | -1.28% | 3,527,811 |
| Jan 21, 2026 | 505.00 | 511.20 | 499.05 | 507.50 | 507.50 | 0.14% | 2,067,208 |
| Jan 20, 2026 | 517.30 | 519.35 | 503.80 | 506.80 | 506.80 | -2.03% | 2,031,428 |
| Jan 19, 2026 | 524.60 | 530.50 | 515.95 | 517.30 | 517.30 | -1.99% | 1,822,460 |
| Jan 16, 2026 | 526.30 | 531.80 | 524.35 | 527.80 | 527.80 | -0.28% | 3,065,491 |
| Jan 14, 2026 | 528.00 | 530.80 | 523.20 | 529.30 | 529.30 | 0.25% | 1,434,389 |
| Jan 13, 2026 | 526.50 | 528.60 | 520.50 | 528.00 | 528.00 | 0.84% | 784,250 |
| Jan 12, 2026 | 521.75 | 525.40 | 512.10 | 523.60 | 523.60 | 0.35% | 1,704,055 |
| Jan 9, 2026 | 525.95 | 530.35 | 519.70 | 521.75 | 521.75 | -0.80% | 2,238,658 |
| Jan 8, 2026 | 534.95 | 536.45 | 523.25 | 525.95 | 525.95 | -2.13% | 2,400,767 |
| Jan 7, 2026 | 547.80 | 556.15 | 535.05 | 537.40 | 537.40 | -1.67% | 3,508,452 |
| Jan 6, 2026 | 539.05 | 550.85 | 532.85 | 546.50 | 546.50 | 1.38% | 2,208,300 |
| Jan 5, 2026 | 552.95 | 554.30 | 532.75 | 539.05 | 539.05 | -2.51% | 2,594,502 |
| Jan 2, 2026 | 553.60 | 557.40 | 549.00 | 552.95 | 552.95 | -0.04% | 2,603,875 |
| Jan 1, 2026 | 558.60 | 559.30 | 551.55 | 553.15 | 553.15 | -0.98% | 826,911 |
| Dec 31, 2025 | 562.00 | 562.00 | 555.60 | 558.60 | 558.60 | 0.05% | 1,176,977 |
| Dec 30, 2025 | 563.60 | 577.45 | 555.40 | 558.30 | 558.30 | -0.94% | 4,282,934 |
| Dec 29, 2025 | 559.80 | 564.90 | 558.30 | 563.60 | 563.60 | 0.68% | 1,658,716 |
| Dec 26, 2025 | 563.65 | 565.95 | 555.00 | 559.80 | 559.80 | -0.68% | 2,395,184 |
| Dec 24, 2025 | 568.00 | 568.00 | 560.30 | 563.65 | 563.65 | -0.48% | 2,850,948 |
| Dec 23, 2025 | 568.50 | 570.10 | 563.10 | 566.35 | 566.35 | -0.38% | 1,539,279 |
| Dec 22, 2025 | 567.00 | 570.40 | 562.10 | 568.50 | 568.50 | 0.85% | 1,672,475 |
| Dec 19, 2025 | 558.70 | 566.40 | 557.00 | 563.70 | 563.70 | 0.89% | 1,860,282 |
| Dec 18, 2025 | 557.00 | 561.35 | 550.55 | 558.70 | 558.70 | 0.84% | 1,224,222 |
| Dec 17, 2025 | 560.20 | 562.95 | 548.40 | 554.05 | 554.05 | -1.10% | 1,554,041 |
| Dec 16, 2025 | 577.50 | 577.85 | 559.25 | 560.20 | 560.20 | -2.99% | 4,616,765 |
| Dec 15, 2025 | 581.95 | 581.95 | 570.55 | 577.45 | 577.45 | -1.05% | 1,661,085 |
| Dec 12, 2025 | 599.00 | 606.35 | 577.35 | 583.55 | 583.55 | -2.40% | 2,413,068 |
| Dec 11, 2025 | 583.75 | 599.20 | 581.35 | 597.90 | 597.90 | 2.54% | 1,047,488 |
| Dec 10, 2025 | 584.50 | 588.60 | 581.55 | 583.10 | 583.10 | -0.07% | 860,357 |
| Dec 9, 2025 | 580.00 | 588.45 | 575.00 | 583.50 | 583.50 | -0.12% | 740,390 |
| Dec 8, 2025 | 593.00 | 595.60 | 580.75 | 584.20 | 584.20 | -1.52% | 921,220 |
| Dec 5, 2025 | 590.00 | 594.90 | 583.95 | 593.20 | 593.20 | 0.39% | 1,155,927 |
| Dec 4, 2025 | 589.20 | 592.00 | 585.75 | 590.90 | 590.90 | 0.29% | 838,723 |
| Dec 3, 2025 | 602.50 | 602.95 | 588.00 | 589.20 | 589.20 | -2.36% | 1,130,814 |
| Dec 2, 2025 | 610.00 | 610.00 | 599.00 | 603.45 | 603.45 | -0.97% | 1,067,276 |