Skip to main content
Jubilant Ingrevia Limited (NSE:JUBLINGREA)
India flag India · Delayed Price · Currency is INR
702.75
-17.55 (-2.44%)
Apr 29, 2026, 3:29 PM IST

Jubilant Ingrevia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026722.00727.45700.25702.75702.75-2.44%135,557
Apr 28, 2026730.00738.25716.50720.30720.30-1.95%219,622
Apr 27, 2026725.00745.60725.00734.60734.60-0.53%180,631
Apr 24, 2026735.00744.70720.55738.55738.550.38%373,345
Apr 23, 2026701.00748.80696.00735.75735.755.27%1,489,239
Apr 22, 2026662.35739.90662.35698.95698.956.10%3,384,928
Apr 21, 2026665.00677.20654.75658.75658.75-1.29%235,376
Apr 20, 2026660.80671.65656.05667.35667.350.32%184,766
Apr 17, 2026670.00675.80662.10665.20665.20-0.39%156,542
Apr 16, 2026668.00676.35658.30667.80667.80-0.01%84,115
Apr 15, 2026651.90671.60645.05667.90667.904.35%198,599
Apr 13, 2026630.00651.50620.70640.05640.05-1.24%125,194
Apr 10, 2026646.70660.50641.25648.10648.101.45%223,414
Apr 9, 2026630.05644.00618.20638.85638.851.40%166,208
Apr 8, 2026622.00636.00610.55630.05630.053.96%200,639
Apr 7, 2026589.15610.80583.00606.05606.051.99%169,422
Apr 6, 2026572.50598.85561.55594.20594.202.60%178,536
Apr 2, 2026573.00582.50553.75579.15579.151.07%137,344
Apr 1, 2026551.05579.90551.05573.00573.005.39%108,474
Mar 30, 2026560.05565.05540.00543.70543.70-2.48%236,925
Mar 27, 2026583.80583.85554.00557.55557.55-4.50%174,222
Mar 25, 2026575.95596.45561.20583.85583.851.88%186,800
Mar 24, 2026582.55582.55555.20573.05573.051.40%165,694
Mar 23, 2026582.55582.60552.00565.15565.15-3.11%268,916
Mar 20, 2026571.30590.00570.90583.30583.302.10%250,811
Mar 19, 2026571.00586.00562.00571.30571.30-0.84%296,713
Mar 18, 2026564.50584.50564.50576.15576.152.04%251,043
Mar 17, 2026553.00566.50548.40564.65564.652.65%272,760
Mar 16, 2026560.50561.10540.10550.05550.05-1.35%441,356
Mar 13, 2026575.00577.80547.85557.60557.60-3.52%366,862
Mar 12, 2026570.45590.75561.50577.95577.951.31%451,611
Mar 11, 2026567.15592.55564.10570.50570.50-0.04%464,339
Mar 10, 2026550.00578.00549.35570.75570.755.44%363,466
Mar 9, 2026560.00560.00537.30541.30541.30-4.53%147,716
Mar 6, 2026566.20572.65561.85567.00567.000.34%166,503
Mar 5, 2026554.95570.00553.70565.10565.101.65%173,010
Mar 4, 2026561.00568.65550.15555.90555.90-2.29%177,405
Mar 2, 2026570.70583.75557.65568.90568.90-2.82%217,902
Feb 27, 2026595.00596.90580.70585.40585.40-1.35%171,805
Feb 26, 2026593.95599.45579.05593.40593.400.02%243,586
Feb 25, 2026604.00608.85590.90593.30593.30-1.52%117,147
Feb 24, 2026608.50608.50592.00602.45602.45-1.01%169,531
Feb 23, 2026605.00616.00602.20608.60608.601.04%103,798
Feb 20, 2026612.40614.80589.95602.35602.35-1.64%257,447
Feb 19, 2026625.75628.00610.00612.40612.40-1.99%77,384
Feb 18, 2026632.65635.65620.50624.85624.85-1.23%64,733
Feb 17, 2026631.00640.95625.00632.65632.650.74%109,278
Feb 16, 2026636.20636.55623.10628.00628.00-1.99%124,257
Feb 13, 2026659.95659.95635.55640.75640.75-3.18%102,014
Feb 12, 2026670.00678.60658.00661.80661.80-1.45%186,302
Feb 11, 2026660.40678.55659.80671.55671.551.69%169,253
Feb 10, 2026666.80681.90656.95660.40660.40-0.44%210,665
Feb 9, 2026620.00673.40620.00663.35660.858.12%785,836
Feb 6, 2026620.50623.55606.35613.55611.24-2.00%179,382
Feb 5, 2026632.50646.35617.05626.05623.69-4.00%257,742
Feb 4, 2026666.35668.10641.30652.15649.69-2.13%200,984
Feb 3, 2026698.55698.55653.10666.35663.848.35%363,402
Feb 2, 2026622.85626.10609.00615.00612.68-1.25%164,827
Feb 1, 2026638.40643.95615.80622.80620.45-1.96%77,354
Jan 30, 2026621.55652.45606.85635.25632.861.75%275,881
Jan 29, 2026631.65636.75619.65624.30621.95-1.51%266,488
Jan 28, 2026624.90641.00624.90633.90631.511.98%112,100
Jan 27, 2026642.00642.00615.00621.60619.26-2.66%159,530
Jan 23, 2026659.95663.25626.00638.60636.19-2.99%135,824
Jan 22, 2026662.00674.35641.65658.25655.771.30%149,432
Jan 21, 2026665.00672.30641.35649.80647.35-3.11%259,056
Jan 20, 2026686.95688.60658.25670.65668.12-2.11%159,537
Jan 19, 2026693.00694.90679.00685.10682.52-2.30%109,140
Jan 16, 2026694.95707.40690.20701.25698.612.16%189,031
Jan 14, 2026682.60690.00674.35686.45683.860.31%97,649
Jan 13, 2026678.95696.50675.15684.30681.721.31%99,229
Jan 12, 2026680.80685.00666.70675.45672.90-1.51%113,821
Jan 9, 2026703.90707.95682.35685.80683.22-3.05%302,046
Jan 8, 2026737.00737.00704.05707.40704.73-3.00%231,241
Jan 7, 2026732.20751.05723.20729.30726.55-1.92%132,957
Jan 6, 2026740.00755.35736.10743.60740.80-0.95%322,005
Jan 5, 2026734.00777.00729.85750.75747.923.37%2,136,567
Jan 2, 2026706.50728.45701.45726.25723.512.72%138,413
Jan 1, 2026703.45709.15700.50707.00704.340.50%44,217
Dec 31, 2025699.00715.45696.15703.45700.801.19%126,002
Dec 30, 2025710.00710.00692.90695.15692.53-2.37%71,619
Dec 29, 2025710.00722.00700.45712.05709.370.23%119,747
Dec 26, 2025711.00726.55708.10710.45707.77-0.04%101,038
Dec 24, 2025722.80729.00709.20710.70708.02-1.41%94,400
Dec 23, 2025713.60724.00705.85720.90718.181.22%144,536
Dec 22, 2025708.00715.65704.00712.20709.520.32%173,785
Dec 19, 2025675.75720.45675.00709.90707.225.05%1,285,071
Dec 18, 2025690.00690.00671.40675.75673.20-2.26%87,337
Dec 17, 2025699.85700.80687.65691.35688.74-1.21%76,148
Dec 16, 2025718.50721.00695.00699.85697.21-0.84%326,229
Dec 15, 2025688.00710.95685.05705.80703.141.48%162,979
Dec 12, 2025680.90699.30679.90695.50692.882.14%120,820
Dec 11, 2025673.15682.95666.30680.90678.332.34%117,358
Dec 10, 2025682.60688.40662.70665.35662.84-2.28%83,577
Dec 9, 2025651.80684.50650.00680.85678.283.50%176,513
Dec 8, 2025681.50687.00584.30657.80655.32-4.29%307,731
Dec 5, 2025688.40694.75681.15687.30684.71-0.16%87,235
Dec 4, 2025706.00710.00686.00688.40685.81-2.04%101,353
Dec 3, 2025706.40711.20700.15702.70700.05-0.05%85,361
Dec 2, 2025704.95713.65701.00703.05700.40-0.07%109,920