JUBILANT.NS - Jubilant Life Sciences Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018728.00751.00716.00740.15740.15533,202
Aug 16, 2018715.80728.05715.80725.30725.30239,437
Aug 14, 2018724.75734.25706.95714.10714.10226,381
Aug 13, 2018730.00739.00712.00719.40719.40334,008
Aug 10, 2018724.95737.25724.95730.55730.55305,042
Aug 09, 2018747.00747.00721.00723.45723.45311,093
Aug 08, 2018759.00771.80736.05742.40742.40577,513
Aug 07, 2018778.00789.60751.70758.75758.75387,993
Aug 06, 2018743.00784.00741.00775.50775.50611,724
Aug 03, 2018753.00757.30735.00739.60739.60373,962
Aug 02, 2018748.65757.00740.05749.95749.95309,774
Aug 01, 2018742.60758.10741.95748.00748.00214,414
Jul 31, 2018763.75763.75735.10738.90738.90276,483
Jul 30, 2018778.60780.00760.75764.70764.70415,404
Jul 27, 2018785.65819.70768.35794.50794.501,268,441
Jul 26, 2018780.00784.60766.20780.20780.20171,635
Jul 25, 2018765.10779.00761.75774.80774.80242,038
Jul 24, 2018759.90786.75751.00761.65761.65225,936
Jul 23, 2018746.40759.00732.10748.25748.25101,612
Jul 20, 2018743.90747.90721.00741.90741.90221,461
Jul 19, 2018742.95753.00733.10746.50746.50247,245
Jul 18, 2018747.00747.00715.00736.45736.45235,969
Jul 17, 2018734.50744.75732.00740.40740.40110,882
Jul 16, 2018726.20749.80725.00743.30743.30179,611
Jul 13, 2018754.05755.00733.00740.60740.60241,926
Jul 12, 2018734.90755.95730.00751.00751.00325,120
Jul 11, 2018721.00746.60717.10730.70730.70327,804
Jul 10, 2018706.30737.50704.15725.10725.10677,091
Jul 09, 2018712.00712.00701.00702.75702.75101,568
Jul 06, 2018712.50712.90700.00702.60702.60106,878
Jul 05, 2018716.00724.00704.00708.90708.90213,215
Jul 04, 2018698.75722.00697.25714.15714.15272,801
Jul 03, 2018695.00712.00692.20696.70696.70313,929
Jul 02, 2018705.35708.50691.50697.45697.45218,719
Jun 29, 2018712.80715.95685.65699.15699.15388,884
Jun 28, 2018731.00732.00700.05706.60706.60320,971
Jun 27, 2018701.35732.00698.00724.90724.90696,869
Jun 26, 2018716.85717.55694.00697.85697.85317,612
Jun 25, 2018739.50745.80709.15714.00714.00297,973
Jun 22, 2018737.00754.90734.15743.35743.35419,456
Jun 21, 2018744.30750.00734.00736.45736.45226,265
Jun 20, 2018745.00752.50732.00739.90739.90303,602
Jun 19, 2018756.00766.05735.10738.00738.00269,627
Jun 18, 2018761.00772.00760.00762.25762.25155,990
Jun 15, 2018792.00792.00760.10763.40763.40453,247
Jun 14, 2018779.00796.95775.50790.15790.15505,855
Jun 13, 2018795.00801.70771.80775.50775.50631,421
Jun 12, 2018764.00793.80758.80790.75790.75656,505
Jun 11, 2018752.70772.50750.05761.20761.20455,835
Jun 08, 2018735.00754.50728.05748.20748.20749,900
Jun 07, 2018735.00752.00728.75733.60733.60246,752
Jun 06, 2018736.95749.70690.00732.25732.25294,953
Jun 05, 2018778.00778.00722.00733.45733.45301,277
Jun 04, 2018774.95784.90768.65774.60774.60406,994
Jun 01, 2018790.00791.60765.00768.80768.80180,374
May 31, 2018784.50793.00782.00789.20789.20232,343
May 30, 2018781.50795.50774.00779.15779.15302,360
May 29, 2018802.00812.50778.55783.70783.70333,175
May 28, 2018805.25812.15794.60801.75801.75198,312
May 25, 2018791.20819.00788.90799.40799.40455,270
May 24, 2018796.50796.50775.70787.25787.25126,365
May 23, 2018793.00800.80778.05786.30786.30335,695
May 22, 2018782.00800.00776.00792.25792.25253,400
May 21, 2018825.40833.20771.00782.35782.35376,801
May 18, 2018810.85835.75810.85820.60820.60531,971
May 17, 2018821.90833.90805.00810.85810.85595,452
May 16, 2018830.00833.35805.00815.55815.55226,551
May 15, 2018838.00852.00820.00823.60823.60188,230
May 14, 2018860.60867.00825.00841.90841.90330,879
May 11, 2018845.00864.00843.90860.70860.70457,410
May 10, 2018861.00879.00835.05846.35846.351,723,949
May 09, 2018834.00864.00823.20843.15843.152,549,037
May 08, 2018807.70834.90797.05829.05829.05762,994
May 07, 2018823.80850.00791.30802.00802.00572,016
May 04, 2018824.40833.20806.10818.25818.25206,597
May 03, 2018834.00839.85811.25821.25821.25307,347
May 02, 2018879.80886.45830.00834.40834.40381,416
Apr 30, 2018885.00885.05868.00879.60879.60252,238
Apr 27, 2018875.00890.00857.75880.65880.65465,522
Apr 26, 2018855.10882.95840.80873.45873.45789,768
Apr 25, 2018833.00863.00826.25853.30853.30723,271
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...