U.S. Markets close in 9 mins.

Jubilant FoodWorks Limited (JUBLFOOD.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
922.95+9.70 (+1.06%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017914.00934.50901.50922.95922.95576,354
Jun 22, 2017929.90929.90909.60913.25913.25363,307
Jun 21, 2017923.00938.10914.75926.20926.20460,579
Jun 20, 2017923.50930.45920.00924.00924.00291,920
Jun 19, 2017940.10944.95918.60924.65924.65656,933
Jun 16, 2017963.00968.75925.40938.20938.20496,384
Jun 15, 2017959.95964.90953.00959.25959.25231,706
Jun 14, 2017962.00968.00952.00962.60962.60324,857
Jun 13, 2017961.15973.00953.00970.05970.05421,456
Jun 12, 2017960.00966.85950.10959.55959.55265,930
Jun 09, 2017964.00975.00952.45969.10969.10370,792
Jun 08, 2017952.00971.90952.00963.80963.80500,353
Jun 07, 2017957.20961.35945.00955.20955.20472,750
Jun 06, 2017936.05965.80935.20952.55952.551,196,195
Jun 05, 2017931.00949.00926.10936.05936.05514,033
Jun 02, 2017914.25934.80908.30930.85930.85620,511
Jun 01, 2017920.00920.00898.10912.25912.25921,483
May 31, 2017911.95925.00888.00914.90914.901,195,336
May 30, 2017880.10921.00817.20909.15909.155,504,664
May 29, 2017997.80998.40925.00940.35940.35974,901
May 26, 20171,024.001,035.00982.50992.70992.70391,221
May 25, 2017974.451,024.00965.251,014.951,014.95524,803
May 24, 2017995.001,005.90966.00976.45976.45448,045
May 23, 20171,030.001,030.00990.00993.15993.15342,845
May 22, 20171,018.101,038.001,015.001,030.301,030.30321,837
May 19, 20171,022.001,042.201,011.001,018.101,018.10287,852
May 18, 20171,039.701,049.151,012.201,019.351,019.35381,432
May 17, 20171,044.001,058.751,024.201,049.051,049.05393,751
May 16, 20171,028.501,054.851,028.501,050.651,050.65487,510
May 15, 2017991.851,031.00983.551,025.451,025.45576,466
May 12, 2017995.001,005.00976.00986.35986.35436,605
May 11, 2017975.001,002.00975.00990.20990.20689,077
May 10, 2017980.05987.00968.00974.60974.60455,758
May 09, 20171,008.001,009.00985.00991.70991.70462,507
May 08, 20171,028.001,038.001,007.501,009.851,009.85279,368
May 05, 20171,047.951,051.701,024.801,027.701,027.70351,506
May 04, 20171,060.001,100.301,032.001,035.801,035.80491,076
May 03, 20171,040.001,062.001,038.501,057.951,057.95371,766
May 02, 20171,042.151,063.801,035.001,044.201,044.20368,399
Apr 28, 20171,019.001,048.001,018.001,042.151,042.15218,959
Apr 27, 20171,040.101,059.001,017.051,029.651,029.65585,055
Apr 26, 20171,067.451,082.851,042.001,049.551,049.55341,121
Apr 25, 20171,056.001,072.001,050.801,067.451,067.45281,915
Apr 24, 20171,031.001,057.851,023.001,050.101,050.10425,928
Apr 21, 20171,030.001,037.601,020.801,030.801,030.80279,453
Apr 20, 20171,013.001,031.801,012.751,028.401,028.40315,835
Apr 19, 20171,001.001,025.00998.501,013.251,013.25373,368
Apr 18, 2017990.001,020.65989.951,008.151,008.15423,490
Apr 17, 20171,012.751,012.75984.00988.10988.10325,291
Apr 13, 20171,018.001,026.951,004.001,012.751,012.75326,708
Apr 12, 20171,030.601,040.001,011.251,019.151,019.15423,512
Apr 11, 20171,019.001,033.001,016.601,028.401,028.40685,337
Apr 10, 20171,047.801,056.001,025.101,029.001,029.00380,746
Apr 07, 20171,046.001,061.601,035.001,040.001,040.00352,794
Apr 06, 20171,092.901,095.001,048.001,053.901,053.90431,028
Apr 05, 20171,102.701,110.001,084.751,095.251,095.25223,081
Apr 03, 20171,105.001,116.401,095.151,102.701,102.70361,478
Mar 31, 20171,124.001,124.801,102.251,107.351,107.35278,815
Mar 30, 20171,103.901,127.901,100.801,117.451,117.45546,788
Mar 29, 20171,103.101,114.001,098.001,101.751,101.75234,274
Mar 28, 20171,108.901,117.701,095.101,099.801,099.80407,789
Mar 27, 20171,083.001,109.951,071.751,104.051,104.05369,906
Mar 24, 20171,090.001,094.851,078.301,081.451,081.45283,018
Mar 23, 20171,085.001,095.001,082.001,088.951,088.95254,362
Mar 22, 20171,074.551,099.801,074.551,078.801,078.80399,668
Mar 21, 20171,118.051,120.601,088.451,093.151,093.15693,758
Mar 20, 20171,105.651,129.001,101.901,116.801,116.80678,399
Mar 17, 20171,114.701,119.401,098.401,105.751,105.75238,721
Mar 16, 20171,108.101,120.001,104.001,111.701,111.70438,030
Mar 15, 20171,100.051,113.951,083.351,099.751,099.75450,037
Mar 14, 20171,073.601,107.001,073.601,098.101,098.10833,706
Mar 10, 20171,057.301,086.701,057.001,073.601,073.601,050,276
Mar 09, 20171,058.001,067.701,052.301,055.901,055.90294,885
Mar 08, 20171,055.051,070.001,051.201,056.651,056.65266,307
Mar 07, 20171,060.501,070.751,054.401,058.301,058.30312,512
Mar 06, 20171,060.001,071.001,050.651,063.701,063.70544,071
Mar 03, 20171,032.001,060.001,026.101,056.051,056.05998,409
Mar 02, 20171,019.901,078.601,016.401,031.101,031.103,450,567
Mar 01, 20171,010.001,023.351,000.001,002.351,002.35348,328
Feb 28, 20171,004.901,016.10994.051,010.751,010.75414,139
Feb 27, 20171,006.001,015.00992.30998.00998.00281,961
Feb 23, 20171,010.001,022.00997.751,006.001,006.00825,028
Feb 22, 20171,005.001,029.801,000.001,009.951,009.95900,621
Feb 21, 2017994.001,006.75994.00998.55998.55373,825
Feb 20, 2017997.951,012.50987.15993.75993.75418,893
Feb 17, 2017980.001,002.00977.00992.75992.75410,095
Feb 16, 2017974.00983.35961.00977.05977.05343,726
Feb 15, 2017986.00998.95967.00971.75971.75432,439
Feb 14, 20171,016.001,016.00978.55988.40988.40446,107
Feb 13, 20171,002.851,021.50990.151,011.801,011.80698,573
Feb 10, 20171,006.951,008.00990.00993.90993.90420,393
Feb 09, 2017996.501,019.50995.001,001.101,001.10661,425
Feb 08, 20171,004.651,009.00978.80992.20992.20569,631
Feb 07, 20171,019.001,027.50983.25999.80999.802,155,667
Feb 06, 2017927.001,042.70903.851,007.351,007.354,278,045
Feb 03, 2017920.00940.00910.00921.60921.60532,598
Feb 02, 2017884.90932.35875.90923.65923.651,110,447
Feb 01, 2017875.80886.80853.85883.35883.35364,706
Jan 31, 2017861.00891.00852.00876.15876.151,195,665
Jan 30, 2017877.00877.00860.50864.45864.45600,020
*Close price adjusted for dividends and splits.
Loading more data...