U.S. Markets closed

Jubilant Life Sciences Limited (JUBILANT.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
748.20+6.20 (+0.84%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017750.35777.00735.00748.20748.201,422,436
Jul 20, 2017723.90747.90721.00742.00742.00967,491
Jul 19, 2017704.90725.50703.00721.20721.20610,225
Jul 18, 2017715.00736.90685.30703.40703.401,565,031
Jul 17, 2017719.00719.00705.00711.05711.05243,265
Jul 14, 2017713.95726.90703.00716.30716.30381,353
Jul 13, 2017709.50717.00706.10708.70708.70225,251
Jul 12, 2017717.90718.05698.30707.40707.40213,644
Jul 11, 2017719.40726.80707.90714.85714.85250,505
Jul 10, 2017717.00722.00711.00715.20715.20124,283
Jul 07, 2017709.95719.70709.95714.25714.25241,760
Jul 06, 2017712.00723.70705.00709.00709.00606,768
Jul 05, 2017714.00727.75700.40705.80705.80854,882
Jul 04, 2017691.00698.00685.25690.75690.75257,044
Jul 03, 2017689.80698.90681.25688.85688.85206,664
Jun 30, 2017691.95692.10678.00684.65684.65250,482
Jun 29, 2017695.00697.25681.00689.55689.55350,775
Jun 28, 2017669.40694.40660.50690.70690.70464,624
Jun 27, 2017673.30683.35658.50666.60666.60218,440
Jun 23, 2017689.95695.00670.50673.30673.30360,821
Jun 22, 2017703.40713.80680.05686.60686.60394,928
Jun 21, 2017704.95713.95695.10698.00698.00258,720
Jun 20, 2017687.95729.00682.20702.80702.801,262,199
Jun 19, 2017696.50700.90676.00679.35679.35259,953
Jun 16, 2017705.10711.45689.10693.40693.40409,821
Jun 15, 2017723.95725.00695.65701.40701.40364,258
Jun 14, 2017728.95735.00718.10720.00720.00254,531
Jun 13, 2017728.90740.90725.00729.75729.75237,270
Jun 12, 2017743.90743.90712.50721.70721.70301,924
Jun 09, 2017748.00750.00730.50735.10735.10308,493
Jun 08, 2017750.00756.00740.00745.30745.30252,266
Jun 07, 2017741.60759.90732.10748.55748.55648,182
Jun 06, 2017733.30756.75712.00741.90741.90598,959
Jun 05, 2017737.00745.85721.55731.80731.80197,383
Jun 02, 2017747.20750.00731.65736.35736.35222,178
Jun 01, 2017750.00769.00735.10740.40740.40560,810
May 31, 2017734.00756.90715.60742.65742.65442,558
May 30, 2017680.00734.25671.00731.60731.601,362,473
May 29, 2017710.85710.85680.00688.55688.55383,104
May 26, 2017711.00722.00705.30709.10709.10423,653
May 25, 2017729.90737.00704.70709.90709.90627,081
May 24, 2017700.00762.00685.90723.30723.303,208,437
May 23, 2017683.00688.60660.00675.50675.50389,693
May 22, 2017707.70712.00678.00682.00682.00402,868
May 19, 2017740.00740.00690.25704.25704.25394,279
May 18, 2017753.85755.30725.00727.50727.50404,700
May 17, 2017774.45774.45751.50757.20757.20313,329
May 16, 2017768.50773.05761.00766.30766.30161,153
May 15, 2017774.00774.50755.40762.20762.20217,654
May 12, 2017779.00780.90765.00773.70773.70187,980
May 11, 2017787.90787.90774.50779.80779.80223,910
May 10, 2017776.00799.00775.10785.85785.85605,935
May 09, 2017770.00779.00761.20771.75771.75450,686
May 08, 2017767.40775.00753.50761.15761.15292,638
May 05, 2017745.00772.40740.00762.60762.601,102,678
May 04, 2017738.10747.80729.30734.20734.20525,415
May 03, 2017767.50772.00727.55733.40733.401,197,642
May 02, 2017771.55782.45753.70761.25761.25354,223
Apr 28, 2017766.00790.00766.00771.55771.55415,917
Apr 27, 2017783.00783.00760.00767.25767.251,047,689
Apr 26, 2017809.70824.00772.00783.05783.05877,905
Apr 25, 2017795.95836.75792.05801.00801.001,137,713
Apr 24, 2017810.00818.00766.00789.85789.85525,595
Apr 21, 2017819.60821.85805.00807.45807.45240,186
Apr 20, 2017817.90821.35810.40813.30813.30168,622
Apr 19, 2017815.00825.85805.10812.25812.25443,229
Apr 18, 2017829.70840.75815.95820.35820.35381,261
Apr 17, 2017839.15843.50822.35827.90827.90428,861
Apr 13, 2017855.00856.00832.70839.15839.15571,318
Apr 12, 2017829.95878.00811.00853.45853.451,837,166
Apr 11, 2017812.00844.00806.00831.15831.15714,712
Apr 10, 2017816.00818.55803.00813.40813.40382,215
Apr 07, 2017832.40844.00806.35813.55813.55484,915
Apr 06, 2017833.00841.30820.20835.30835.30831,311
Apr 05, 2017818.85845.00805.00837.90837.901,260,312
Apr 03, 2017803.80822.00802.00818.85818.85543,943
Mar 31, 2017805.00805.50796.30799.80799.80446,886
Mar 30, 2017802.00811.00795.25800.75800.75415,033
Mar 29, 2017814.90814.95798.55800.95800.95321,667
Mar 28, 2017791.05819.20791.05809.70809.70806,738
Mar 27, 2017783.00799.00779.80789.75789.75492,707
Mar 24, 2017794.90795.75778.75782.25782.25271,227
Mar 23, 2017789.00801.10785.00789.90789.90374,737
Mar 22, 2017791.10801.00784.00789.65789.65411,035
Mar 21, 2017792.65804.00781.00798.85798.85719,513
Mar 20, 2017780.20807.45780.20786.20786.20638,638
Mar 17, 2017800.00801.90780.50784.80784.80437,144
Mar 16, 2017802.80812.80790.10798.00798.00596,763
Mar 15, 2017827.00828.80795.55799.50799.501,104,277
Mar 14, 2017750.35832.75750.35824.55824.553,686,435
Mar 10, 2017750.10764.00742.55750.35750.35681,552
Mar 09, 2017734.80764.00725.00749.35749.351,716,796
Mar 08, 2017708.90742.00702.00735.85735.85995,372
Mar 07, 2017710.00712.35701.50705.55705.55181,652
Mar 06, 2017711.20719.70698.20710.35710.35195,205
Mar 03, 2017709.90713.00695.00707.65707.65416,323
Mar 02, 2017717.00728.60708.30712.85712.85440,330
Mar 01, 2017722.95729.00711.80715.00715.00270,182
Feb 28, 2017720.00734.30711.80719.80719.80588,239
Feb 27, 2017708.50728.50703.00717.90717.90525,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...