Advertisement
Advertisement
U.S. markets open in 6 hours 21 minutes
S&P Futures
4,028.25 +26.75 (+0.67%) Dow Futures
32,745.00 +157.00 (+0.48%) Nasdaq Futures
12,818.25 +85.75 (+0.67%) Russell 2000 Futures
1,779.50 +14.70 (+0.83%) Crude Oil
73.71 +0.51 (+0.70%) Gold
1,963.30 -10.20 (-0.52%)
Jubilant Ingrevia Limited (JUBLINGREA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 12:38PM IST. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 358.00 | 363.80 | 350.45 | 350.75 | 350.75 | 507,794 |
| Mar 28, 2023 | 363.40 | 372.80 | 356.00 | 358.50 | 358.50 | 739,390 |
| Mar 27, 2023 | 381.90 | 384.65 | 360.10 | 363.05 | 363.05 | 634,078 |
| Mar 24, 2023 | 388.05 | 395.20 | 378.45 | 381.50 | 381.50 | 323,977 |
| Mar 23, 2023 | 399.10 | 400.80 | 385.60 | 387.20 | 387.20 | 511,402 |
| Mar 22, 2023 | 402.30 | 404.70 | 396.30 | 398.20 | 398.20 | 312,732 |
| Mar 21, 2023 | 398.40 | 405.90 | 396.40 | 402.20 | 402.20 | 386,867 |
| Mar 20, 2023 | 411.00 | 411.00 | 393.65 | 396.40 | 396.40 | 329,436 |
| Mar 17, 2023 | 402.90 | 420.25 | 401.50 | 410.65 | 410.65 | 667,194 |
| Mar 16, 2023 | 405.00 | 408.00 | 396.00 | 398.30 | 398.30 | 539,632 |
| Mar 15, 2023 | 419.20 | 424.35 | 404.00 | 406.30 | 406.30 | 792,912 |
| Mar 14, 2023 | 422.50 | 423.90 | 413.15 | 417.00 | 417.00 | 263,095 |
| Mar 13, 2023 | 440.00 | 440.95 | 416.85 | 419.35 | 419.35 | 793,248 |
| Mar 10, 2023 | 442.00 | 444.95 | 437.85 | 440.85 | 440.85 | 141,469 |
| Mar 09, 2023 | 440.90 | 449.05 | 440.00 | 443.70 | 443.70 | 184,616 |
| Mar 08, 2023 | 438.00 | 445.00 | 435.00 | 440.90 | 440.90 | 196,357 |
| Mar 06, 2023 | 439.80 | 445.00 | 435.60 | 439.25 | 439.25 | 402,788 |
| Mar 03, 2023 | 446.00 | 456.00 | 434.05 | 437.40 | 437.40 | 379,656 |
| Mar 02, 2023 | 446.90 | 447.75 | 443.10 | 443.80 | 443.80 | 108,217 |
| Mar 01, 2023 | 452.95 | 455.95 | 445.10 | 447.35 | 447.35 | 185,368 |
| Feb 28, 2023 | 448.55 | 457.50 | 441.35 | 445.95 | 445.95 | 179,256 |
| Feb 27, 2023 | 451.35 | 453.15 | 443.00 | 448.55 | 448.55 | 158,135 |
| Feb 24, 2023 | 458.50 | 461.70 | 450.00 | 451.35 | 451.35 | 125,633 |
| Feb 23, 2023 | 458.85 | 463.00 | 453.00 | 458.00 | 458.00 | 173,588 |
| Feb 22, 2023 | 456.00 | 464.90 | 454.20 | 456.55 | 456.55 | 125,283 |
| Feb 21, 2023 | 462.35 | 466.00 | 456.00 | 457.40 | 457.40 | 169,357 |
| Feb 20, 2023 | 458.35 | 465.65 | 458.00 | 458.75 | 458.75 | 120,503 |
| Feb 17, 2023 | 461.60 | 469.00 | 450.05 | 458.40 | 458.40 | 135,273 |
| Feb 16, 2023 | 456.75 | 466.90 | 456.75 | 461.40 | 461.40 | 113,783 |
| Feb 15, 2023 | 457.75 | 463.45 | 451.55 | 456.10 | 456.10 | 139,197 |
| Feb 14, 2023 | 468.35 | 469.70 | 453.00 | 457.75 | 457.75 | 131,598 |
| Feb 13, 2023 | 471.30 | 476.40 | 465.00 | 467.45 | 467.45 | 189,985 |
| Feb 10, 2023 | 471.90 | 473.95 | 467.05 | 468.95 | 468.95 | 171,900 |
| Feb 10, 2023 | 2.5 Dividend | |||||
| Feb 09, 2023 | 472.55 | 474.00 | 467.10 | 471.90 | 469.40 | 90,515 |
| Feb 08, 2023 | 474.30 | 475.35 | 466.50 | 468.30 | 465.82 | 124,429 |
| Feb 07, 2023 | 479.50 | 481.95 | 470.00 | 471.85 | 469.35 | 112,906 |
| Feb 06, 2023 | 477.80 | 481.90 | 476.10 | 479.50 | 476.96 | 107,184 |
| Feb 03, 2023 | 484.35 | 486.90 | 475.10 | 477.80 | 475.27 | 119,584 |
| Feb 02, 2023 | 490.00 | 494.60 | 477.90 | 481.55 | 479.00 | 125,939 |
| Feb 01, 2023 | 487.50 | 499.90 | 485.00 | 493.80 | 491.18 | 374,482 |
| Jan 31, 2023 | 473.05 | 494.95 | 472.00 | 489.95 | 487.35 | 318,165 |
| Jan 30, 2023 | 480.00 | 485.50 | 469.00 | 472.70 | 470.20 | 165,255 |
| Jan 27, 2023 | 491.15 | 497.65 | 477.35 | 480.50 | 477.95 | 265,520 |
| Jan 25, 2023 | 504.70 | 509.60 | 490.30 | 492.75 | 490.14 | 201,909 |
| Jan 24, 2023 | 494.40 | 509.35 | 492.40 | 502.70 | 500.04 | 348,649 |
| Jan 23, 2023 | 480.00 | 495.80 | 473.85 | 491.25 | 488.65 | 388,210 |
| Jan 20, 2023 | 488.00 | 492.55 | 477.25 | 489.35 | 486.76 | 508,680 |
| Jan 19, 2023 | 498.95 | 500.95 | 490.10 | 492.00 | 489.39 | 215,476 |
| Jan 18, 2023 | 501.00 | 506.65 | 495.10 | 497.60 | 494.96 | 367,299 |
| Jan 17, 2023 | 510.00 | 511.30 | 500.00 | 503.55 | 500.88 | 189,597 |
| Jan 16, 2023 | 520.00 | 521.05 | 511.00 | 511.95 | 509.24 | 101,276 |
| Jan 13, 2023 | 519.40 | 524.45 | 515.70 | 518.45 | 515.70 | 116,747 |
| Jan 12, 2023 | 525.00 | 525.00 | 515.55 | 519.40 | 516.65 | 127,632 |
| Jan 11, 2023 | 529.95 | 535.30 | 521.00 | 522.30 | 519.53 | 133,815 |
| Jan 10, 2023 | 531.80 | 536.75 | 525.05 | 528.70 | 525.90 | 149,755 |
| Jan 09, 2023 | 534.75 | 541.25 | 528.75 | 530.45 | 527.64 | 118,640 |
| Jan 06, 2023 | 527.30 | 538.40 | 522.70 | 531.15 | 528.34 | 191,453 |
| Jan 05, 2023 | 535.60 | 539.90 | 525.00 | 527.10 | 524.31 | 213,612 |
| Jan 04, 2023 | 534.15 | 542.00 | 531.30 | 534.25 | 531.42 | 219,629 |
| Jan 03, 2023 | 528.95 | 539.00 | 528.40 | 534.15 | 531.32 | 154,794 |
| Jan 02, 2023 | 527.00 | 533.95 | 525.25 | 527.05 | 524.26 | 143,250 |
| Dec 30, 2022 | 534.00 | 540.00 | 526.05 | 528.55 | 525.75 | 172,875 |
| Dec 29, 2022 | 525.00 | 535.00 | 522.00 | 530.80 | 527.99 | 191,678 |
| Dec 28, 2022 | 527.55 | 531.15 | 519.00 | 526.30 | 523.51 | 169,020 |
| Dec 27, 2022 | 519.45 | 530.00 | 518.60 | 527.55 | 524.76 | 236,991 |
| Dec 26, 2022 | 516.00 | 535.25 | 512.55 | 515.55 | 512.82 | 300,765 |
| Dec 23, 2022 | 534.95 | 538.30 | 521.10 | 524.85 | 522.07 | 442,732 |
| Dec 22, 2022 | 536.80 | 545.00 | 529.20 | 539.15 | 536.29 | 534,707 |
| Dec 21, 2022 | 546.00 | 547.85 | 531.55 | 534.65 | 531.82 | 276,364 |
| Dec 20, 2022 | 542.75 | 557.00 | 538.25 | 541.15 | 538.28 | 1,057,692 |
| Dec 19, 2022 | 549.25 | 552.70 | 540.05 | 548.40 | 545.49 | 173,823 |
| Dec 16, 2022 | 548.90 | 568.05 | 545.00 | 549.25 | 546.34 | 438,523 |
| Dec 15, 2022 | 552.40 | 559.55 | 547.00 | 550.10 | 547.19 | 187,541 |
| Dec 14, 2022 | 561.70 | 563.70 | 549.05 | 553.60 | 550.67 | 501,946 |
| Dec 13, 2022 | 541.00 | 562.00 | 539.35 | 559.55 | 556.59 | 740,281 |
| Dec 12, 2022 | 533.00 | 542.45 | 528.00 | 540.25 | 537.39 | 377,081 |
| Dec 09, 2022 | 521.55 | 539.75 | 520.00 | 530.95 | 528.14 | 659,118 |
| Dec 08, 2022 | 529.00 | 529.00 | 516.60 | 518.95 | 516.20 | 245,227 |
| Dec 07, 2022 | 528.95 | 532.50 | 521.30 | 527.40 | 524.61 | 198,390 |
| Dec 06, 2022 | 533.55 | 536.95 | 526.00 | 527.50 | 524.71 | 213,869 |
| Dec 05, 2022 | 531.40 | 544.00 | 530.10 | 534.55 | 531.72 | 269,202 |
| Dec 02, 2022 | 533.55 | 538.90 | 528.50 | 529.35 | 526.55 | 159,354 |
| Dec 01, 2022 | 542.00 | 542.00 | 531.25 | 533.55 | 530.72 | 226,860 |
| Nov 30, 2022 | 528.50 | 541.00 | 527.00 | 537.40 | 534.55 | 307,146 |
| Nov 29, 2022 | 534.00 | 534.60 | 524.75 | 527.10 | 524.31 | 207,967 |
| Nov 28, 2022 | 538.80 | 542.90 | 528.45 | 533.00 | 530.18 | 237,988 |
| Nov 25, 2022 | 535.10 | 547.00 | 535.00 | 539.60 | 536.74 | 347,919 |
| Nov 24, 2022 | 527.90 | 537.00 | 526.10 | 532.50 | 529.68 | 349,376 |
| Nov 23, 2022 | 531.90 | 533.90 | 523.25 | 525.80 | 523.01 | 298,581 |
| Nov 22, 2022 | 546.30 | 547.65 | 526.00 | 529.80 | 526.99 | 427,184 |
| Nov 21, 2022 | 566.85 | 572.75 | 540.05 | 543.60 | 540.72 | 514,431 |
| Nov 18, 2022 | 570.80 | 577.00 | 562.80 | 568.20 | 565.19 | 282,985 |
| Nov 17, 2022 | 568.80 | 581.95 | 566.10 | 569.90 | 566.88 | 308,591 |
| Nov 16, 2022 | 571.00 | 584.00 | 568.00 | 570.40 | 567.38 | 300,563 |
| Nov 15, 2022 | 586.95 | 586.95 | 566.35 | 571.10 | 568.07 | 387,143 |
| Nov 14, 2022 | 578.45 | 589.80 | 576.65 | 582.95 | 579.86 | 556,576 |
| Nov 11, 2022 | 582.90 | 592.60 | 571.05 | 575.80 | 572.75 | 1,015,848 |
| Nov 10, 2022 | 555.00 | 579.40 | 551.60 | 576.55 | 573.50 | 1,691,962 |
| Nov 09, 2022 | 536.25 | 562.00 | 535.50 | 557.15 | 554.20 | 1,494,644 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
