Jubilant Pharmova Limited (NSE:JUBLPHARMA)
India
· Delayed Price · Currency is INR 926.85
-15.60 (-1.66%)
Apr 29, 2026, 3:29 PM IST
Jubilant Pharmova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 949.80 | 949.80 | 928.90 | 930.00 | - | -1.32% | 31,019 |
| Apr 28, 2026 | 958.00 | 958.00 | 925.00 | 942.45 | 942.45 | -1.31% | 152,020 |
| Apr 27, 2026 | 955.00 | 959.00 | 942.20 | 954.95 | 954.95 | 1.01% | 97,333 |
| Apr 24, 2026 | 954.00 | 959.35 | 936.10 | 945.40 | 945.40 | 0.01% | 100,634 |
| Apr 23, 2026 | 921.20 | 954.40 | 921.20 | 945.35 | 945.35 | 1.88% | 168,699 |
| Apr 22, 2026 | 906.95 | 933.60 | 900.15 | 927.95 | 927.95 | 2.32% | 90,149 |
| Apr 21, 2026 | 905.50 | 912.55 | 903.05 | 906.95 | 906.95 | 0.16% | 33,671 |
| Apr 20, 2026 | 916.00 | 917.75 | 899.05 | 905.50 | 905.50 | -0.59% | 76,772 |
| Apr 17, 2026 | 912.00 | 916.80 | 903.95 | 910.90 | 910.90 | 0.45% | 66,786 |
| Apr 16, 2026 | 910.05 | 915.00 | 892.85 | 906.85 | 906.85 | 0.01% | 106,167 |
| Apr 15, 2026 | 907.00 | 912.50 | 896.00 | 906.75 | 906.75 | 1.62% | 106,809 |
| Apr 13, 2026 | 869.50 | 900.00 | 865.60 | 892.30 | 892.30 | 0.17% | 55,499 |
| Apr 10, 2026 | 876.20 | 903.05 | 875.05 | 890.80 | 890.80 | 1.34% | 167,524 |
| Apr 9, 2026 | 863.45 | 889.85 | 852.30 | 879.00 | 879.00 | 0.15% | 269,118 |
| Apr 8, 2026 | 899.40 | 899.40 | 862.75 | 877.70 | 877.70 | 0.95% | 229,189 |
| Apr 7, 2026 | 846.00 | 891.10 | 846.00 | 869.40 | 869.40 | 1.77% | 364,703 |
| Apr 6, 2026 | 839.30 | 856.00 | 823.55 | 854.25 | 854.25 | 1.78% | 257,972 |
| Apr 2, 2026 | 815.00 | 842.00 | 800.05 | 839.30 | 839.30 | 2.79% | 209,710 |
| Apr 1, 2026 | 821.50 | 847.00 | 809.10 | 816.55 | 816.55 | 0.01% | 199,432 |
| Mar 30, 2026 | 830.50 | 839.85 | 801.80 | 816.45 | 816.45 | -3.29% | 457,963 |
| Mar 27, 2026 | 857.00 | 868.00 | 824.50 | 844.25 | 844.25 | -1.80% | 323,898 |
| Mar 25, 2026 | 868.00 | 886.30 | 853.20 | 859.70 | 859.70 | -0.08% | 137,171 |
| Mar 24, 2026 | 837.00 | 881.00 | 815.10 | 860.35 | 860.35 | 5.41% | 378,162 |
| Mar 23, 2026 | 815.00 | 831.30 | 804.15 | 816.20 | 816.20 | -1.82% | 171,243 |
| Mar 20, 2026 | 850.75 | 856.00 | 828.20 | 831.35 | 831.35 | -2.28% | 91,364 |
| Mar 19, 2026 | 850.00 | 861.30 | 837.60 | 850.75 | 850.75 | -0.68% | 124,960 |
| Mar 18, 2026 | 836.50 | 861.95 | 835.00 | 856.60 | 856.60 | 2.26% | 81,338 |
| Mar 17, 2026 | 839.95 | 846.95 | 828.00 | 837.70 | 837.70 | -0.27% | 137,673 |
| Mar 16, 2026 | 830.10 | 845.20 | 816.65 | 839.95 | 839.95 | -0.50% | 142,883 |
| Mar 13, 2026 | 827.65 | 855.00 | 799.25 | 844.20 | 844.20 | 2.00% | 259,051 |
| Mar 12, 2026 | 804.20 | 834.00 | 789.70 | 827.65 | 827.65 | 2.48% | 247,175 |
| Mar 11, 2026 | 812.35 | 820.75 | 801.40 | 807.65 | 807.65 | -0.58% | 132,683 |
| Mar 10, 2026 | 812.00 | 823.60 | 792.35 | 812.35 | 812.35 | -1.07% | 293,118 |
| Mar 9, 2026 | 818.00 | 832.95 | 786.05 | 821.15 | 821.15 | 0.38% | 140,349 |
| Mar 6, 2026 | 831.15 | 852.00 | 813.60 | 818.05 | 818.05 | -2.21% | 157,755 |
| Mar 5, 2026 | 835.05 | 846.00 | 821.40 | 836.55 | 836.55 | 0.27% | 97,821 |
| Mar 4, 2026 | 845.00 | 847.50 | 824.60 | 834.30 | 834.30 | -1.89% | 125,180 |
| Mar 2, 2026 | 828.60 | 860.00 | 825.10 | 850.35 | 850.35 | -1.84% | 109,605 |
| Feb 27, 2026 | 880.00 | 884.90 | 861.10 | 866.30 | 866.30 | -1.86% | 107,109 |
| Feb 26, 2026 | 910.90 | 910.90 | 878.00 | 882.70 | 882.70 | -1.63% | 103,343 |
| Feb 25, 2026 | 880.00 | 909.50 | 874.00 | 897.35 | 897.35 | 2.09% | 305,230 |
| Feb 24, 2026 | 900.00 | 900.00 | 867.20 | 879.00 | 879.00 | -2.44% | 173,438 |
| Feb 23, 2026 | 882.00 | 909.90 | 871.55 | 901.00 | 901.00 | 3.26% | 184,591 |
| Feb 20, 2026 | 868.90 | 879.85 | 847.20 | 872.55 | 872.55 | 0.58% | 124,322 |
| Feb 19, 2026 | 890.15 | 895.50 | 861.10 | 867.50 | 867.50 | -2.47% | 89,989 |
| Feb 18, 2026 | 904.10 | 909.60 | 887.40 | 889.50 | 889.50 | -1.10% | 92,636 |
| Feb 17, 2026 | 892.45 | 910.30 | 892.45 | 899.40 | 899.40 | 0.55% | 108,684 |
| Feb 16, 2026 | 909.90 | 914.60 | 886.00 | 894.45 | 894.45 | -2.03% | 121,973 |
| Feb 13, 2026 | 935.95 | 936.55 | 910.00 | 913.00 | 913.00 | -3.21% | 88,066 |
| Feb 12, 2026 | 938.95 | 951.10 | 915.00 | 943.25 | 943.25 | 0.57% | 106,712 |
| Feb 11, 2026 | 939.00 | 944.85 | 921.00 | 937.90 | 937.90 | 0.16% | 131,826 |
| Feb 10, 2026 | 947.90 | 949.90 | 933.00 | 936.40 | 936.40 | -0.66% | 106,196 |
| Feb 9, 2026 | 925.00 | 955.05 | 893.60 | 942.60 | 942.60 | 0.53% | 581,619 |
| Feb 6, 2026 | 973.85 | 976.40 | 929.60 | 937.65 | 937.65 | -3.72% | 387,845 |
| Feb 5, 2026 | 972.95 | 977.60 | 957.45 | 973.85 | 973.85 | 0.41% | 37,161 |
| Feb 4, 2026 | 981.50 | 991.00 | 965.60 | 969.85 | 969.85 | -1.91% | 66,362 |
| Feb 3, 2026 | 996.00 | 998.35 | 965.50 | 988.75 | 988.75 | 3.24% | 148,407 |
| Feb 2, 2026 | 959.10 | 969.05 | 930.15 | 957.75 | 957.75 | -1.04% | 91,369 |
| Feb 1, 2026 | 981.90 | 985.35 | 948.30 | 967.85 | 967.85 | -1.43% | 49,324 |
| Jan 30, 2026 | 942.00 | 991.00 | 930.00 | 981.90 | 981.90 | 4.67% | 156,367 |
| Jan 29, 2026 | 965.00 | 966.10 | 931.00 | 938.10 | 938.10 | -2.50% | 145,113 |
| Jan 28, 2026 | 940.90 | 970.00 | 937.40 | 962.20 | 962.20 | 2.48% | 80,499 |
| Jan 27, 2026 | 951.00 | 955.90 | 929.60 | 938.90 | 938.90 | -1.80% | 97,232 |
| Jan 23, 2026 | 968.00 | 969.50 | 926.90 | 956.10 | 956.10 | -1.23% | 139,598 |
| Jan 22, 2026 | 954.90 | 973.60 | 952.10 | 968.00 | 968.00 | 2.24% | 54,209 |
| Jan 21, 2026 | 942.20 | 961.70 | 932.60 | 946.80 | 946.80 | -0.42% | 365,646 |
| Jan 20, 2026 | 994.00 | 996.00 | 944.60 | 950.80 | 950.80 | -4.39% | 192,220 |
| Jan 19, 2026 | 1,031.00 | 1,032.00 | 983.60 | 994.50 | 994.50 | -4.89% | 206,206 |
| Jan 16, 2026 | 1,055.70 | 1,067.90 | 1,040.00 | 1,045.60 | 1,045.60 | -1.94% | 59,695 |
| Jan 14, 2026 | 1,031.10 | 1,073.00 | 1,031.10 | 1,066.30 | 1,066.30 | 2.47% | 98,430 |
| Jan 13, 2026 | 1,044.00 | 1,051.00 | 1,034.70 | 1,040.60 | 1,040.60 | -0.94% | 121,551 |
| Jan 12, 2026 | 1,063.00 | 1,065.40 | 1,019.10 | 1,050.50 | 1,050.50 | -1.29% | 121,098 |
| Jan 9, 2026 | 1,074.50 | 1,086.90 | 1,044.90 | 1,064.20 | 1,064.20 | -0.96% | 141,915 |
| Jan 8, 2026 | 1,078.00 | 1,087.00 | 1,070.00 | 1,074.50 | 1,074.50 | -0.32% | 69,630 |
| Jan 7, 2026 | 1,073.40 | 1,107.80 | 1,069.30 | 1,078.00 | 1,078.00 | -0.10% | 99,095 |
| Jan 6, 2026 | 1,070.60 | 1,095.50 | 1,065.30 | 1,079.10 | 1,079.10 | 0.79% | 165,396 |
| Jan 5, 2026 | 1,060.00 | 1,074.00 | 1,053.00 | 1,070.60 | 1,070.60 | 1.44% | 73,556 |
| Jan 2, 2026 | 1,060.00 | 1,070.90 | 1,047.40 | 1,055.40 | 1,055.40 | -0.26% | 82,583 |
| Jan 1, 2026 | 1,068.00 | 1,082.60 | 1,050.00 | 1,058.10 | 1,058.10 | -1.42% | 112,709 |
| Dec 31, 2025 | 1,046.30 | 1,079.00 | 1,037.00 | 1,073.30 | 1,073.30 | 3.12% | 148,550 |
| Dec 30, 2025 | 1,053.00 | 1,070.00 | 1,028.80 | 1,040.80 | 1,040.80 | -1.16% | 103,260 |
| Dec 29, 2025 | 1,072.80 | 1,077.90 | 1,048.20 | 1,053.00 | 1,053.00 | -2.01% | 66,979 |
| Dec 26, 2025 | 1,057.10 | 1,077.00 | 1,057.10 | 1,074.60 | 1,074.60 | 0.75% | 67,409 |
| Dec 24, 2025 | 1,088.00 | 1,088.00 | 1,060.00 | 1,066.60 | 1,066.60 | -1.41% | 67,188 |
| Dec 23, 2025 | 1,082.30 | 1,086.00 | 1,071.00 | 1,081.90 | 1,081.90 | 0.12% | 48,592 |
| Dec 22, 2025 | 1,082.80 | 1,092.70 | 1,070.90 | 1,080.60 | 1,080.60 | -0.60% | 81,219 |
| Dec 19, 2025 | 1,055.00 | 1,100.00 | 1,055.00 | 1,087.10 | 1,087.10 | 3.09% | 385,360 |
| Dec 18, 2025 | 1,048.00 | 1,060.10 | 1,036.10 | 1,054.50 | 1,054.50 | 0.80% | 58,682 |
| Dec 17, 2025 | 1,062.10 | 1,066.90 | 1,042.70 | 1,046.10 | 1,046.10 | -1.46% | 43,461 |
| Dec 16, 2025 | 1,081.00 | 1,081.00 | 1,060.00 | 1,061.60 | 1,061.60 | -2.24% | 102,395 |
| Dec 15, 2025 | 1,078.00 | 1,088.90 | 1,073.50 | 1,085.90 | 1,085.90 | -0.01% | 81,953 |
| Dec 12, 2025 | 1,092.70 | 1,092.80 | 1,076.50 | 1,086.00 | 1,086.00 | -0.56% | 80,321 |
| Dec 11, 2025 | 1,065.70 | 1,094.90 | 1,051.80 | 1,092.10 | 1,092.10 | 2.95% | 95,743 |
| Dec 10, 2025 | 1,051.00 | 1,080.50 | 1,048.60 | 1,060.80 | 1,060.80 | -0.05% | 150,305 |
| Dec 9, 2025 | 1,040.00 | 1,075.00 | 1,011.00 | 1,061.30 | 1,061.30 | 2.02% | 194,969 |
| Dec 8, 2025 | 1,077.00 | 1,080.00 | 1,027.60 | 1,040.30 | 1,040.30 | -3.41% | 195,901 |
| 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 |