Jubilant Pharmova Limited (NSE:JUBLPHARMA)
India
· Delayed Price · Currency is INR 1,073.70
+6.20 (0.58%)
Dec 5, 2025, 3:29 PM IST
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,067.00 | 1,090.20 | 1,060.00 | 1,077.00 | 1,077.00 | 0.89% | 78,149 |
| Dec 4, 2025 | 1,080.40 | 1,090.00 | 1,058.40 | 1,067.50 | 1,067.50 | -1.20% | 84,437 |
| Dec 3, 2025 | 1,098.40 | 1,104.10 | 1,070.30 | 1,080.50 | 1,080.50 | -1.63% | 54,511 |
| Dec 2, 2025 | 1,108.90 | 1,118.50 | 1,087.00 | 1,098.40 | 1,098.40 | -0.92% | 78,451 |
| Dec 1, 2025 | 1,089.70 | 1,110.70 | 1,089.70 | 1,108.60 | 1,108.60 | 1.73% | 132,425 |
| Nov 28, 2025 | 1,103.00 | 1,103.00 | 1,087.00 | 1,089.70 | 1,089.70 | -1.01% | 68,413 |
| Nov 27, 2025 | 1,105.20 | 1,108.70 | 1,089.90 | 1,100.80 | 1,100.80 | -0.40% | 61,593 |
| Nov 26, 2025 | 1,089.50 | 1,106.40 | 1,081.40 | 1,105.20 | 1,105.20 | 1.60% | 73,140 |
| Nov 25, 2025 | 1,076.00 | 1,095.10 | 1,068.00 | 1,087.80 | 1,087.80 | 1.05% | 170,524 |
| Nov 24, 2025 | 1,059.00 | 1,087.80 | 1,045.50 | 1,076.50 | 1,076.50 | 1.77% | 331,572 |
| Nov 21, 2025 | 1,084.20 | 1,084.20 | 1,051.40 | 1,057.80 | 1,057.80 | -2.06% | 317,453 |
| Nov 20, 2025 | 1,116.90 | 1,116.90 | 1,075.40 | 1,080.10 | 1,080.10 | -2.52% | 222,382 |
| Nov 19, 2025 | 1,142.00 | 1,142.00 | 1,104.20 | 1,108.00 | 1,108.00 | -2.40% | 96,643 |
| Nov 18, 2025 | 1,153.30 | 1,160.80 | 1,126.70 | 1,135.20 | 1,135.20 | -2.05% | 170,310 |
| Nov 17, 2025 | 1,149.00 | 1,162.00 | 1,133.50 | 1,158.90 | 1,158.90 | 2.43% | 174,708 |
| Nov 14, 2025 | 1,126.00 | 1,135.00 | 1,120.10 | 1,131.40 | 1,131.40 | 0.48% | 113,727 |
| Nov 13, 2025 | 1,144.90 | 1,153.00 | 1,122.00 | 1,126.00 | 1,126.00 | -1.21% | 64,598 |
| Nov 12, 2025 | 1,125.00 | 1,156.20 | 1,107.00 | 1,139.80 | 1,139.80 | 1.98% | 136,738 |
| Nov 11, 2025 | 1,141.80 | 1,149.90 | 1,105.50 | 1,117.70 | 1,117.70 | -1.82% | 124,991 |
| Nov 10, 2025 | 1,116.00 | 1,141.50 | 1,115.00 | 1,138.40 | 1,138.40 | 0.99% | 121,981 |
| Nov 7, 2025 | 1,160.90 | 1,162.20 | 1,105.40 | 1,127.20 | 1,127.20 | -2.90% | 131,696 |
| Nov 6, 2025 | 1,169.80 | 1,170.00 | 1,143.20 | 1,160.90 | 1,160.90 | -1.72% | 180,691 |
| Nov 4, 2025 | 1,161.10 | 1,183.00 | 1,156.10 | 1,181.20 | 1,181.20 | 0.97% | 258,055 |
| Nov 3, 2025 | 1,105.00 | 1,179.00 | 1,105.00 | 1,169.80 | 1,169.80 | 6.25% | 851,720 |
| Oct 31, 2025 | 1,115.00 | 1,148.80 | 1,090.00 | 1,101.00 | 1,101.00 | -1.56% | 543,963 |
| Oct 30, 2025 | 1,149.00 | 1,149.00 | 1,115.00 | 1,118.40 | 1,118.40 | -1.62% | 186,135 |
| Oct 29, 2025 | 1,129.70 | 1,141.00 | 1,115.10 | 1,136.80 | 1,136.80 | 1.32% | 104,887 |
| Oct 28, 2025 | 1,130.50 | 1,145.60 | 1,111.90 | 1,122.00 | 1,122.00 | -0.20% | 220,240 |
| Oct 27, 2025 | 1,124.10 | 1,129.60 | 1,111.40 | 1,124.20 | 1,124.20 | 0.50% | 180,800 |
| Oct 24, 2025 | 1,140.00 | 1,140.00 | 1,116.30 | 1,118.60 | 1,118.60 | -0.75% | 165,729 |
| Oct 23, 2025 | 1,151.50 | 1,160.00 | 1,115.00 | 1,127.10 | 1,127.10 | -1.45% | 197,290 |
| Oct 21, 2025 | 1,104.80 | 1,184.80 | 1,102.80 | 1,143.70 | 1,143.70 | 4.32% | 206,607 |
| Oct 20, 2025 | 1,076.20 | 1,101.80 | 1,072.20 | 1,096.30 | 1,096.30 | 1.53% | 146,737 |
| Oct 17, 2025 | 1,076.00 | 1,082.90 | 1,064.70 | 1,079.80 | 1,079.80 | 0.35% | 67,055 |
| Oct 16, 2025 | 1,080.00 | 1,090.10 | 1,066.70 | 1,076.00 | 1,076.00 | -0.02% | 84,787 |
| Oct 15, 2025 | 1,080.40 | 1,090.10 | 1,033.00 | 1,076.20 | 1,076.20 | -0.19% | 444,676 |
| Oct 14, 2025 | 1,099.00 | 1,100.00 | 1,065.60 | 1,078.30 | 1,078.30 | -1.75% | 112,391 |
| Oct 13, 2025 | 1,128.80 | 1,128.80 | 1,095.00 | 1,097.50 | 1,097.50 | -2.38% | 69,575 |
| Oct 10, 2025 | 1,110.80 | 1,141.00 | 1,093.10 | 1,124.20 | 1,124.20 | 2.39% | 178,631 |
| Oct 9, 2025 | 1,085.00 | 1,108.70 | 1,084.10 | 1,098.00 | 1,098.00 | 1.10% | 68,188 |
| Oct 8, 2025 | 1,100.10 | 1,106.40 | 1,081.00 | 1,086.10 | 1,086.10 | -1.10% | 63,453 |
| Oct 7, 2025 | 1,099.90 | 1,113.30 | 1,082.60 | 1,098.20 | 1,098.20 | 0.14% | 67,738 |
| Oct 6, 2025 | 1,111.00 | 1,124.30 | 1,088.10 | 1,096.70 | 1,096.70 | -2.03% | 72,025 |
| Oct 3, 2025 | 1,122.90 | 1,137.00 | 1,111.00 | 1,119.40 | 1,119.40 | 0.58% | 112,179 |
| Oct 1, 2025 | 1,078.90 | 1,116.70 | 1,067.00 | 1,113.00 | 1,113.00 | 3.11% | 116,056 |
| Sep 30, 2025 | 1,076.00 | 1,090.90 | 1,062.40 | 1,079.40 | 1,079.40 | 1.70% | 116,800 |
| Sep 29, 2025 | 1,070.00 | 1,075.00 | 1,047.10 | 1,061.40 | 1,061.40 | 1.77% | 246,634 |
| Sep 26, 2025 | 1,060.90 | 1,063.10 | 1,016.50 | 1,042.90 | 1,042.90 | -2.66% | 325,876 |
| Sep 25, 2025 | 1,066.10 | 1,082.50 | 1,064.20 | 1,071.40 | 1,071.40 | -0.82% | 124,639 |
| Sep 24, 2025 | 1,084.00 | 1,090.70 | 1,069.00 | 1,080.30 | 1,080.30 | -0.41% | 121,051 |
| Sep 23, 2025 | 1,091.10 | 1,096.70 | 1,073.40 | 1,084.80 | 1,084.80 | -0.58% | 73,080 |
| Sep 22, 2025 | 1,120.00 | 1,120.70 | 1,080.20 | 1,091.10 | 1,091.10 | -0.83% | 155,175 |
| Sep 19, 2025 | 1,114.90 | 1,118.50 | 1,084.10 | 1,100.20 | 1,100.20 | -1.34% | 197,551 |
| Sep 18, 2025 | 1,111.00 | 1,124.30 | 1,094.20 | 1,115.10 | 1,115.10 | 0.38% | 148,841 |
| Sep 17, 2025 | 1,115.80 | 1,122.50 | 1,090.20 | 1,110.90 | 1,110.90 | -0.85% | 142,337 |
| Sep 16, 2025 | 1,123.90 | 1,130.40 | 1,110.50 | 1,120.40 | 1,120.40 | -0.13% | 99,817 |
| Sep 15, 2025 | 1,122.30 | 1,129.30 | 1,110.70 | 1,121.90 | 1,121.90 | -0.04% | 94,661 |
| Sep 12, 2025 | 1,125.70 | 1,130.10 | 1,108.50 | 1,122.30 | 1,122.30 | -0.20% | 82,249 |
| Sep 11, 2025 | 1,144.70 | 1,148.90 | 1,120.00 | 1,124.60 | 1,124.60 | -1.32% | 83,940 |
| Sep 10, 2025 | 1,113.70 | 1,142.50 | 1,110.00 | 1,139.60 | 1,139.60 | 2.70% | 154,878 |
| Sep 9, 2025 | 1,099.30 | 1,114.80 | 1,086.50 | 1,109.60 | 1,109.60 | 0.33% | 126,775 |
| Sep 8, 2025 | 1,099.00 | 1,145.00 | 1,071.00 | 1,106.00 | 1,106.00 | 3.33% | 942,391 |
| Sep 5, 2025 | 1,064.80 | 1,073.70 | 1,051.70 | 1,070.40 | 1,070.40 | 0.53% | 105,084 |
| Sep 4, 2025 | 1,057.00 | 1,067.00 | 1,041.40 | 1,064.80 | 1,064.80 | 1.20% | 135,897 |
| Sep 3, 2025 | 1,044.90 | 1,067.00 | 1,031.50 | 1,052.20 | 1,052.20 | 1.27% | 153,686 |
| Sep 2, 2025 | 1,041.30 | 1,055.00 | 1,033.80 | 1,039.00 | 1,039.00 | -0.22% | 72,763 |
| Sep 1, 2025 | 1,023.10 | 1,054.20 | 1,016.70 | 1,041.30 | 1,041.30 | 1.78% | 88,978 |
| Aug 29, 2025 | 1,039.20 | 1,041.80 | 1,012.20 | 1,023.10 | 1,023.10 | -1.37% | 233,882 |
| Aug 28, 2025 | 1,034.00 | 1,049.80 | 1,026.20 | 1,037.30 | 1,037.30 | -0.48% | 179,808 |
| Aug 26, 2025 | 1,077.20 | 1,078.30 | 1,025.10 | 1,042.30 | 1,042.30 | -3.24% | 106,503 |
| Aug 25, 2025 | 1,084.30 | 1,088.20 | 1,074.00 | 1,077.20 | 1,077.20 | -0.54% | 85,731 |
| Aug 22, 2025 | 1,067.00 | 1,089.70 | 1,055.00 | 1,083.00 | 1,083.00 | 1.52% | 140,483 |
| Aug 21, 2025 | 1,092.20 | 1,092.20 | 1,055.00 | 1,066.80 | 1,066.80 | -1.60% | 255,868 |
| Aug 20, 2025 | 1,081.00 | 1,111.00 | 1,070.10 | 1,084.10 | 1,084.10 | 0.31% | 199,034 |
| Aug 19, 2025 | 1,056.40 | 1,098.00 | 1,054.00 | 1,080.70 | 1,080.70 | 2.56% | 309,847 |
| Aug 18, 2025 | 1,058.20 | 1,064.00 | 1,025.00 | 1,053.70 | 1,053.70 | -0.22% | 252,280 |
| Aug 14, 2025 | 1,081.40 | 1,092.40 | 1,050.10 | 1,056.00 | 1,056.00 | -2.00% | 146,422 |
| Aug 13, 2025 | 1,078.10 | 1,087.10 | 1,065.20 | 1,077.50 | 1,077.50 | 0.03% | 132,578 |
| Aug 12, 2025 | 1,105.00 | 1,110.60 | 1,070.00 | 1,077.20 | 1,077.20 | -2.37% | 166,083 |
| Aug 11, 2025 | 1,100.20 | 1,108.00 | 1,071.70 | 1,103.30 | 1,103.30 | 0.28% | 211,283 |
| Aug 8, 2025 | 1,095.00 | 1,113.40 | 1,086.30 | 1,100.20 | 1,100.20 | -0.28% | 143,951 |
| Aug 7, 2025 | 1,092.00 | 1,123.90 | 1,080.80 | 1,103.30 | 1,103.30 | -0.11% | 162,108 |
| Aug 6, 2025 | 1,119.00 | 1,134.00 | 1,088.50 | 1,104.50 | 1,104.50 | -1.30% | 223,552 |
| Aug 5, 2025 | 1,147.00 | 1,161.50 | 1,113.70 | 1,119.10 | 1,119.10 | -2.43% | 231,031 |
| Aug 4, 2025 | 1,152.20 | 1,160.70 | 1,122.60 | 1,147.00 | 1,147.00 | -0.98% | 311,376 |
| Aug 1, 2025 | 1,180.00 | 1,194.30 | 1,150.50 | 1,158.40 | 1,158.40 | -2.99% | 306,004 |
| Jul 31, 2025 | 1,220.00 | 1,233.10 | 1,181.20 | 1,194.10 | 1,194.10 | -3.41% | 370,860 |
| Jul 30, 2025 | 1,162.60 | 1,248.00 | 1,152.70 | 1,236.30 | 1,236.30 | 7.23% | 1,978,877 |
| Jul 29, 2025 | 1,176.00 | 1,225.00 | 1,093.00 | 1,152.90 | 1,152.90 | -1.81% | 993,855 |
| Jul 28, 2025 | 1,178.70 | 1,190.70 | 1,160.50 | 1,174.20 | 1,174.20 | -0.37% | 137,943 |
| Jul 25, 2025 | 1,171.00 | 1,185.60 | 1,156.10 | 1,178.60 | 1,178.60 | 0.31% | 199,653 |
| Jul 24, 2025 | 1,197.00 | 1,227.60 | 1,157.80 | 1,175.00 | 1,170.00 | -1.80% | 274,008 |
| Jul 23, 2025 | 1,213.00 | 1,213.00 | 1,180.00 | 1,196.50 | 1,191.41 | -1.14% | 191,477 |
| Jul 22, 2025 | 1,228.50 | 1,231.00 | 1,200.00 | 1,210.30 | 1,205.15 | -0.99% | 223,484 |
| Jul 21, 2025 | 1,240.00 | 1,242.00 | 1,213.30 | 1,222.40 | 1,217.20 | -0.78% | 344,925 |
| Jul 18, 2025 | 1,205.00 | 1,239.00 | 1,194.00 | 1,232.00 | 1,226.76 | 2.60% | 545,057 |
| Jul 17, 2025 | 1,204.40 | 1,204.40 | 1,177.50 | 1,200.80 | 1,195.69 | 0.53% | 454,668 |
| Jul 16, 2025 | 1,202.60 | 1,204.70 | 1,184.50 | 1,194.50 | 1,189.42 | -0.67% | 115,147 |
| Jul 15, 2025 | 1,205.80 | 1,206.50 | 1,194.00 | 1,202.60 | 1,197.48 | 0.72% | 219,949 |
| Jul 14, 2025 | 1,165.70 | 1,201.50 | 1,159.10 | 1,194.00 | 1,188.92 | 2.43% | 319,145 |