JUBILANT.NS - Jubilant Life Sciences Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018855.10882.95840.80873.45873.45784,301
Apr 25, 2018833.00863.00826.25853.30853.30723,249
Apr 24, 2018809.30849.40808.00833.10833.10982,403
Apr 23, 2018764.00826.80761.05803.95803.951,024,697
Apr 20, 2018780.00782.70757.40764.75764.75518,957
Apr 19, 2018799.00803.25736.05782.75782.751,159,049
Apr 18, 2018815.50817.00794.00797.15797.15213,783
Apr 17, 2018814.40819.35808.90813.70813.70150,982
Apr 16, 2018802.80824.40795.50808.60808.60474,821
Apr 13, 2018815.95822.00801.50805.00805.00324,456
Apr 12, 2018817.90832.00810.00813.20813.20383,317
Apr 11, 2018825.00827.30811.50817.55817.55203,699
Apr 10, 2018827.00833.00818.50823.15823.15241,534
Apr 09, 2018828.75834.45818.00822.00822.00277,880
Apr 06, 2018825.10829.05811.95817.95817.95201,507
Apr 05, 2018838.00839.35817.20825.10825.10369,301
Apr 04, 2018849.00850.00818.50824.15824.15277,187
Apr 03, 2018849.95849.95833.60845.50845.50245,281
Apr 02, 2018845.75853.95828.95847.15847.15267,558
Mar 28, 2018828.50851.45826.00839.45839.45664,222
Mar 27, 2018830.00844.90822.05832.85832.85338,101
Mar 26, 2018817.00828.95801.25825.75825.75492,842
Mar 23, 2018784.85821.60780.00815.40815.40906,057
Mar 22, 2018805.40816.50791.00795.25795.25391,808
Mar 21, 2018803.90816.30795.20800.10800.10510,128
Mar 20, 2018799.00822.60787.60799.20799.20845,747
Mar 19, 2018848.25855.05798.00802.50802.50460,564
Mar 16, 2018853.00868.85833.00852.95852.95855,641
Mar 15, 2018844.80860.55840.30852.90852.90593,018
Mar 14, 2018825.00853.00821.70843.10843.10873,187
Mar 13, 2018814.00830.00811.40827.95827.95746,452
Mar 12, 2018803.45809.75796.70804.25804.25454,488
Mar 09, 2018804.00819.70787.65795.60795.60789,621
Mar 08, 2018803.80809.00782.05800.05800.05795,697
Mar 07, 2018820.00826.70787.35797.15797.151,117,388
Mar 06, 2018867.00876.20806.20817.30817.30980,795
Mar 05, 2018836.30862.50832.15859.50859.501,284,059
Mar 01, 2018881.95884.25821.45834.45834.451,236,543
Feb 28, 2018883.00894.85871.10877.50877.50936,503
Feb 27, 2018886.35906.00871.00889.50889.501,471,757
Feb 26, 2018887.50909.70856.25879.50879.502,561,830
Feb 23, 2018970.00970.00876.25883.80883.8014,259,561
Feb 22, 2018988.001,003.90970.15991.80991.80933,996
Feb 21, 2018942.70997.80934.15987.95987.951,102,329
Feb 20, 2018930.00950.00914.55927.50927.50473,864
Feb 19, 2018939.80941.25915.00924.75924.75289,208
Feb 16, 2018954.95954.95920.50931.75931.75309,794
Feb 15, 2018974.90974.90929.35937.05937.05336,888
Feb 14, 2018947.20968.00945.00957.60957.60630,221
Feb 12, 2018951.00981.00923.50936.50936.501,007,739
Feb 09, 2018951.05969.55936.70942.10942.10724,616
Feb 08, 20181,017.951,039.00951.45970.20970.201,131,331
Feb 07, 2018947.001,023.00938.901,007.401,007.401,746,719
Feb 06, 2018890.00998.00889.00923.60923.601,746,786
Feb 05, 2018872.10999.00845.00955.75955.752,027,748
Feb 02, 2018920.00924.55872.00880.10880.10942,520
Feb 01, 2018919.90939.00900.60919.85919.85771,291
Jan 31, 2018936.00962.80902.00913.35913.351,190,586
Jan 30, 2018924.30940.00890.00928.00928.00636,061
Jan 29, 2018911.80955.00901.05923.65923.651,618,953
Jan 25, 2018913.00914.00885.20902.15902.15370,065
Jan 24, 2018899.00932.00886.35908.20908.20907,272
Jan 23, 2018892.00898.00870.10891.65891.65568,753
Jan 22, 2018884.35911.90882.65887.45887.45943,957
Jan 19, 2018900.00916.60852.00879.95879.951,666,503
Jan 18, 2018953.00974.00888.00898.60898.604,556,523
Jan 17, 2018813.00952.00790.05924.45924.455,468,824
Jan 16, 2018835.00848.85806.00810.85810.851,241,327
Jan 15, 2018808.00841.45805.00835.15835.151,091,755
Jan 12, 2018815.75834.80791.00798.20798.201,016,248
Jan 11, 2018780.00837.40780.00809.45809.451,779,474
Jan 10, 2018788.50792.00771.00776.90776.90299,163
Jan 09, 2018789.00798.00780.00785.95785.95415,903
Jan 08, 2018774.00789.00771.30777.80777.80352,837
Jan 05, 2018790.10792.80767.40770.30770.30227,074
Jan 04, 2018767.00798.00760.50787.15787.15468,100
Jan 03, 2018760.00772.50756.65763.05763.05184,921
Jan 02, 2018782.95786.00752.30756.65756.65534,322
Jan 01, 2018787.40795.90771.05777.60777.60184,178
Dec 29, 2017776.60800.00775.95788.30788.30833,024
Dec 28, 2017789.10809.55761.10767.00767.00778,490
Dec 27, 2017771.00801.20760.65783.35783.35711,135
Dec 26, 2017773.20775.00760.00768.30768.30144,427
Dec 22, 2017769.00779.00756.00773.85773.85421,512
Dec 21, 2017745.15773.00741.55768.15768.15813,124
Dec 20, 2017699.95749.50685.00745.15745.151,025,009
Dec 19, 2017683.20702.65682.25700.65700.65265,294
Dec 18, 2017676.00701.65660.00679.25679.25267,074
Dec 15, 2017676.00687.70670.20681.10681.10295,681
Dec 14, 2017678.95691.95660.00667.80667.80204,622
Dec 13, 2017687.00700.00666.00672.20672.20364,376
Dec 12, 2017685.95694.00676.10683.25683.25266,047
Dec 11, 2017692.50699.00675.00682.85682.85157,079
Dec 08, 2017695.00705.00683.95688.75688.75239,789
Dec 07, 2017689.70697.45685.50690.05690.05181,929
Dec 06, 2017686.00714.00670.00685.20685.20748,676
Dec 05, 2017705.65705.65675.25689.20689.20483,951
Dec 04, 2017705.00743.50691.00706.00706.002,257,526
Dec 01, 2017664.95704.70660.30694.65694.651,641,957
Nov 30, 2017639.00660.00634.00656.70656.70478,293
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...