NSE - Delayed Quote
INR
Jubilant FoodWorks Limited (JUBLFOOD.NS)
425.80
+3.90
(+0.92%)
At close: 3:29:35 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
423.00
430.80
418.15
421.90
421.90
2,606,523
Oct 29, 2026
424.00
424.55
419.90
421.35
421.35
1,851,096
Oct 28, 2026
425.00
425.75
415.50
424.00
424.00
697,395
Oct 27, 2026
422.50
429.50
418.85
429.50
429.50
2,059,848
Oct 26, 2026
404.00
424.20
399.00
422.90
422.90
3,552,168
Oct 23, 2026
403.90
407.00
397.80
404.00
404.00
2,210,557
Oct 22, 2026
404.00
410.10
398.60
404.90
404.90
1,175,548
Oct 21, 2026
413.50
415.60
400.10
405.00
405.00
1,303,513
Oct 19, 2026
420.00
420.00
412.00
413.50
413.50
795,567
Oct 16, 2026
425.00
425.75
417.00
417.95
417.95
1,069,500
Oct 15, 2026
425.70
427.00
420.90
422.80
422.80
760,204
Oct 14, 2026
425.40
428.60
418.60
425.70
425.70
1,180,749
Oct 13, 2026
420.25
425.00
416.10
425.00
425.00
1,105,889
Oct 12, 2026
425.00
429.40
415.20
416.05
416.05
1,564,264
Oct 9, 2026
428.00
431.65
421.25
422.75
422.75
1,804,965
Oct 8, 2026
456.50
456.70
426.20
427.60
427.60
4,370,870
Oct 7, 2026
455.55
467.00
455.55
460.60
460.60
2,597,754
Oct 6, 2026
445.55
462.10
444.45
449.75
449.75
1,587,592
Oct 5, 2026
442.80
447.75
438.80
445.70
445.70
949,778
Oct 1, 2026
453.00
453.65
437.95
443.40
443.40
1,560,787
Sep 30, 2026
463.40
466.25
451.10
456.70
456.70
797,358
Sep 29, 2026
478.50
478.55
460.20
463.00
463.00
2,376,051
Sep 28, 2026
484.50
485.60
476.50
478.70
478.70
1,167,993
Sep 25, 2026
478.50
490.00
474.10
484.55
484.55
945,073
Sep 24, 2026
484.65
484.75
476.05
478.90
478.90
339,592
Sep 23, 2026
491.65
493.70
483.30
483.30
483.30
625,258
Sep 22, 2026
487.65
495.90
487.00
491.10
491.10
1,745,967
Sep 21, 2026
498.00
503.60
485.70
487.05
487.05
2,200,207
Sep 18, 2026
483.95
502.00
480.30
500.00
500.00
2,900,829
Sep 17, 2026
469.95
486.75
467.35
480.20
480.20
817,225
Sep 16, 2026
466.00
472.00
461.65
471.00
471.00
426,648
Sep 15, 2026
468.95
472.95
461.60
466.00
466.00
471,771
Sep 11, 2026
470.60
472.85
465.65
470.25
470.25
354,487
Sep 10, 2026
474.95
480.90
467.95
473.80
473.80
962,855
Sep 9, 2026
477.10
479.25
473.00
475.95
475.95
712,724
Sep 8, 2026
473.00
484.00
471.50
480.40
480.40
1,239,794
Sep 7, 2026
482.00
484.20
472.10
475.40
475.40
391,181
Sep 4, 2026
482.90
488.00
481.35
482.70
482.70
624,576
Sep 3, 2026
486.50
488.45
480.50
482.90
482.90
391,251
Sep 2, 2026
482.00
486.50
476.95
486.50
486.50
976,244
Sep 1, 2026
487.00
492.50
481.30
484.40
484.40
686,008
Aug 31, 2026
490.00
496.00
480.00
496.00
496.00
1,471,448
Aug 28, 2026
502.25
502.70
490.05
490.45
490.45
1,153,110
Aug 27, 2026
499.10
509.00
495.05
504.00
504.00
974,638
Aug 26, 2026
524.35
527.85
499.50
499.50
499.50
2,351,201
Aug 25, 2026
506.50
515.00
504.95
515.00
515.00
2,203,796
Aug 24, 2026
506.90
515.25
506.20
507.90
507.90
1,259,699
Aug 21, 2026
512.15
512.15
500.50
506.75
506.75
937,437
Aug 20, 2026
504.85
510.90
499.10
507.30
507.30
1,576,256
Aug 19, 2026
500.90
504.15
494.75
498.30
498.30
859,757
Aug 18, 2026
509.85
510.60
496.40
500.55
500.55
2,285,057
Aug 17, 2026
504.20
512.60
501.80
511.50
511.50
2,025,328
Aug 14, 2026
495.35
521.00
495.00
504.10
504.10
12,894,239
Aug 13, 2026
480.00
504.65
471.60
491.55
491.55
8,831,457
Aug 12, 2026
487.00
489.00
477.25
484.70
484.70
3,122,764
Aug 11, 2026
495.00
497.55
485.20
488.20
488.20
2,648,480
Aug 10, 2026
487.00
497.95
482.50
495.00
495.00
3,352,572
Aug 7, 2026
470.00
488.00
469.40
486.50
486.50
4,147,385
Aug 6, 2026
480.00
482.50
470.10
473.00
473.00
3,933,013
Aug 5, 2026
470.80
495.30
467.70
485.00
485.00
12,392,227
Aug 4, 2026
470.00
472.95
461.60
465.00
465.00
2,099,849
Aug 3, 2026
439.95
470.80
439.95
470.00
470.00
6,073,943
Jul 31, 2026
441.00
441.00
433.00
438.25
438.25
2,001,357
Jul 30, 2026
440.00
442.90
433.65
439.80
439.80
1,113,950
Jul 29, 2026
434.00
441.60
432.80
440.10
440.10
2,657,255
Jul 28, 2026
430.00
433.95
427.60
432.20
432.20
2,680,041
Jul 27, 2026
420.80
428.40
420.45
427.45
427.45
1,229,160
Jul 24, 2026
410.00
420.00
408.55
418.25
418.25
1,545,685
Jul 23, 2026
416.60
419.95
411.60
412.30
412.30
911,817
Jul 22, 2026
424.05
424.80
415.85
417.20
417.20
701,088
Jul 21, 2026
424.65
426.75
420.10
425.50
425.50
1,225,065
Jul 20, 2026
418.45
426.05
415.20
424.85
424.85
1,530,259
Jul 17, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
423.20
423.25
414.30
417.15
417.15
2,389,067
Jul 16, 2026
433.00
433.00
422.50
423.15
421.95
874,460
Jul 15, 2026
424.45
431.25
420.50
429.05
427.83
1,706,508
Jul 14, 2026
429.00
433.70
419.50
421.50
420.30
1,952,000
Jul 13, 2026
433.35
438.85
428.05
431.40
430.18
1,799,503
Jul 10, 2026
434.15
440.90
431.65
438.05
436.81
2,119,387
Jul 9, 2026
429.20
442.60
428.00
429.35
428.13
2,442,441
Jul 8, 2026
447.90
452.45
426.70
429.20
427.98
8,026,465
Jul 7, 2026
439.20
457.40
430.15
454.95
453.66
10,879,295
Jul 6, 2026
431.00
449.95
426.50
438.25
437.01
6,625,624
Jul 3, 2026
433.45
437.90
428.20
429.60
428.38
1,160,020
Jul 2, 2026
423.10
432.85
422.10
431.60
430.38
2,138,263
Jul 1, 2026
418.20
424.95
415.65
421.45
420.25
1,571,269
Jun 30, 2026
420.00
421.55
413.65
417.60
416.42
1,896,454
Jun 29, 2026
425.70
428.00
415.80
417.70
416.52
1,369,435
Jun 25, 2026
426.00
431.00
421.70
423.20
422.00
1,182,662
Jun 24, 2026
422.90
426.80
422.30
424.50
423.30
1,412,533
Jun 23, 2026
436.90
438.70
422.20
423.45
422.25
1,725,704
Jun 22, 2026
421.00
435.80
420.30
433.40
432.17
4,334,126
Jun 19, 2026
423.20
423.25
416.05
419.00
417.81
7,105,506
Jun 18, 2026
425.00
425.00
420.30
422.95
421.75
1,609,253
Jun 17, 2026
424.00
426.95
419.50
423.15
421.95
1,013,592
Jun 16, 2026
424.95
427.50
422.00
423.35
422.15
1,585,322
Jun 15, 2026
425.00
434.00
421.40
422.65
421.45
1,465,261
Jun 12, 2026
418.00
421.40
411.10
419.35
418.16
2,325,470
Jun 11, 2026
422.90
422.90
412.20
413.60
412.43
1,395,716
Jun 10, 2026
424.00
430.00
420.65
425.05
423.84
2,811,676
Jun 9, 2026
415.20
424.50
411.95
422.80
421.60
2,037,113
Jun 8, 2026
423.35
423.35
411.70
414.60
413.42
2,178,043
Jun 5, 2026
430.65
434.65
425.10
427.20
425.99
1,318,907
Jun 4, 2026
432.35
436.95
426.30
430.30
429.08
2,129,882
Jun 3, 2026
430.75
437.40
427.20
432.30
431.07
3,809,632
Jun 2, 2026
420.00
433.65
413.30
430.70
429.48
9,674,064
Jun 1, 2026
430.00
434.30
420.00
423.70
422.50
5,149,494
May 29, 2026
427.00
437.75
422.15
427.50
426.29
41,607,027
May 27, 2026
429.00
433.85
425.40
427.30
426.09
1,296,399
May 26, 2026
438.80
440.20
428.25
430.05
428.83
4,452,681
May 25, 2026
440.00
446.25
436.10
438.75
437.51
5,413,480
May 22, 2026
435.00
439.65
428.65
436.65
435.41
5,199,265
May 21, 2026
449.30
449.30
433.55
435.65
434.41
18,865,418
May 20, 2026
472.05
476.95
465.25
472.55
471.21
1,290,565
May 19, 2026
454.55
478.00
454.50
473.00
471.66
1,908,777
May 18, 2026
456.00
461.70
449.10
456.95
455.65
1,007,445
May 15, 2026
461.00
467.80
456.05
461.35
460.04
1,113,072
May 14, 2026
449.80
463.80
445.35
460.45
459.14
1,091,179
May 13, 2026
433.70
453.15
422.25
448.40
447.13
1,835,319
May 12, 2026
460.50
463.65
440.10
442.15
440.90
2,080,216
May 11, 2026
470.80
470.80
458.60
460.50
459.19
1,179,149
May 8, 2026
479.05
482.40
471.50
473.30
471.96
1,392,176
May 7, 2026
473.05
483.30
467.25
479.00
477.64
2,072,767
May 6, 2026
469.00
472.70
461.00
471.25
469.91
1,607,186
May 5, 2026
475.90
476.40
464.60
465.35
464.03
907,566
May 4, 2026
481.40
483.90
472.90
476.40
475.05
723,140
Apr 30, 2026
483.75
483.75
469.60
478.60
477.24
1,109,585
Apr 29, 2026
482.90
488.35
477.25
485.40
484.02
2,549,457
Apr 28, 2026
482.75
490.00
475.50
482.40
481.03
3,030,435
Apr 27, 2026
496.00
498.05
483.50
485.10
483.72
3,129,078
Apr 24, 2026
493.20
496.40
483.60
491.95
490.55
3,003,638
Apr 23, 2026
494.90
498.75
486.00
492.85
491.45
2,590,534
Apr 22, 2026
474.60
494.65
473.30
493.10
491.70
4,625,853
Apr 21, 2026
453.90
473.45
453.60
471.90
470.56
3,095,871
Apr 20, 2026
456.65
463.55
447.00
456.15
454.86
1,529,341
Apr 17, 2026
443.55
463.90
441.00
458.95
457.65
2,801,827
Apr 16, 2026
459.00
466.55
452.55
459.65
458.35
2,123,127
Apr 15, 2026
445.00
458.40
443.55
454.85
453.56
3,762,656
Apr 13, 2026
433.00
441.10
430.70
437.90
436.66
2,027,301
Apr 10, 2026
430.00
446.85
428.75
445.00
443.74
3,524,006
Apr 9, 2026
433.90
436.45
425.60
427.85
426.64
3,101,085
Apr 8, 2026
429.80
443.30
423.60
435.75
434.51
12,865,710
Apr 7, 2026
440.00
440.00
408.80
413.15
411.98
26,718,173
Apr 6, 2026
446.55
464.80
434.90
461.10
459.79
2,531,547
Apr 2, 2026
433.75
451.40
431.00
446.55
445.28
2,727,623
Apr 1, 2026
448.05
452.60
437.90
443.70
442.44
2,942,527
Mar 30, 2026
441.60
447.75
430.50
434.10
432.87
5,165,320
Mar 27, 2026
462.00
464.50
448.50
454.35
453.06
2,740,257
Mar 25, 2026
450.00
470.05
448.60
462.35
461.04
3,256,950
Mar 24, 2026
445.90
455.50
441.10
448.60
447.33
2,152,093
Mar 23, 2026
448.00
448.00
436.20
438.05
436.81
960,419
Mar 20, 2026
456.40
462.85
449.90
451.55
450.27
1,623,484
Mar 19, 2026
469.80
469.80
451.90
454.20
452.91
1,710,479
Mar 18, 2026
465.95
479.85
462.90
477.95
476.59
823,728
Mar 17, 2026
467.80
471.55
460.10
465.75
464.43
1,940,585
Mar 16, 2026
460.00
472.20
448.35
467.80
466.47
2,085,255
Mar 13, 2026
462.40
467.05
453.00
458.15
456.85
1,906,381
Mar 12, 2026
470.00
470.00
452.00
461.75
460.44
4,042,856
Mar 11, 2026
480.10
483.15
471.20
473.25
471.91
2,520,552
Mar 10, 2026
488.65
493.95
478.05
482.35
480.98
3,219,335
Mar 9, 2026
481.00
491.60
477.30
488.65
487.26
1,841,013
Mar 6, 2026
500.00
503.00
490.25
492.00
490.60
1,716,661
Mar 5, 2026
500.00
506.90
492.55
500.50
499.08
1,708,258
Mar 4, 2026
497.85
510.00
495.00
499.50
498.08
3,801,903
Mar 2, 2026
500.00
509.80
500.00
505.65
504.22
1,497,360
Feb 27, 2026
514.00
536.80
508.00
519.90
518.43
8,947,909
Feb 26, 2026
520.50
525.00
510.65
516.15
514.69
1,033,265
Feb 25, 2026
518.90
525.55
510.45
517.95
516.48
1,325,873
Feb 24, 2026
535.00
535.05
513.65
518.90
517.43
3,283,010
Feb 23, 2026
532.40
537.65
529.55
536.10
534.58
1,456,796
Feb 20, 2026
523.00
540.40
523.00
532.40
530.89
1,977,021
Feb 19, 2026
523.05
528.10
522.05
524.75
523.26
834,188
Feb 18, 2026
531.00
533.40
522.30
524.05
522.56
986,314
Feb 17, 2026
533.10
536.40
528.20
530.95
529.44
661,200
Feb 16, 2026
532.95
536.00
526.10
534.55
533.03
541,328
Feb 13, 2026
540.75
543.65
525.25
533.10
531.59
1,514,289
Feb 12, 2026
544.35
545.35
534.00
540.75
539.22
1,901,959
Feb 11, 2026
570.00
575.00
538.75
547.00
545.45
10,490,938
Feb 10, 2026
548.00
559.90
547.35
554.45
552.88
1,906,312
Feb 9, 2026
544.25
550.95
544.05
548.35
546.79
788,188
Feb 6, 2026
540.50
545.50
533.00
544.25
542.71
1,345,771
Feb 5, 2026
516.00
547.50
515.95
545.10
543.55
6,629,518
Feb 4, 2026
503.75
520.00
501.30
516.60
515.13
818,446
Feb 3, 2026
520.00
520.00
501.60
506.50
505.06
1,605,604
Feb 2, 2026
493.90
497.80
488.45
496.45
495.04
779,665
Jan 30, 2026
487.00
500.20
483.05
497.05
495.64
3,196,265
Jan 29, 2026
493.55
497.40
485.30
488.40
487.01
1,099,442
Jan 28, 2026
488.00
495.30
485.30
493.65
492.25
1,030,723
Jan 27, 2026
495.00
495.05
481.10
488.30
486.92
3,228,069
Jan 23, 2026
505.00
505.95
490.00
492.60
491.20
1,831,633
Jan 22, 2026
510.00
513.75
498.30
501.00
499.58
3,527,811
Jan 21, 2026
505.00
511.20
499.05
507.50
506.06
2,067,208
Jan 20, 2026
517.30
519.35
503.80
506.80
505.36
2,031,428
Jan 19, 2026
524.60
530.50
515.95
517.30
515.83
1,822,460
Jan 16, 2026
526.30
531.80
524.35
527.80
526.30
3,065,491
Jan 15, 2026
529.30
529.30
529.30
529.30
527.80
-
Jan 14, 2026
528.00
530.80
523.20
529.30
527.80
1,434,389
Jan 13, 2026
526.50
528.60
520.50
528.00
526.50
784,250
Jan 12, 2026
521.75
525.40
512.10
523.60
522.12
1,704,055
Jan 9, 2026
525.95
530.35
519.70
521.75
520.27
2,238,658
Jan 8, 2026
534.95
536.45
523.25
525.95
524.46
2,400,767
Jan 7, 2026
547.80
556.15
535.05
537.40
535.88
3,508,452
Jan 6, 2026
539.05
550.85
532.85
546.50
544.95
2,208,300
Jan 5, 2026
552.95
554.30
532.75
539.05
537.52
2,594,502
Jan 2, 2026
553.60
557.40
549.00
552.95
551.38
2,603,875
Jan 1, 2026
558.60
559.30
551.55
553.15
551.58
826,911
Dec 31, 2025
562.00
562.00
555.60
558.60
557.02
1,176,977
Dec 30, 2025
563.60
577.45
555.40
558.30
556.72
4,282,934
Dec 29, 2025
559.80
564.90
558.30
563.60
562.00
1,658,716
Dec 26, 2025
563.65
565.95
555.00
559.80
558.21
2,395,184
Dec 24, 2025
568.00
568.00
560.30
563.65
562.05
2,850,948
Dec 23, 2025
568.50
570.10
563.10
566.35
564.74
1,539,279
Dec 22, 2025
567.00
570.40
562.10
568.50
566.89
1,672,475
Dec 19, 2025
558.70
566.40
557.00
563.70
562.10
1,860,282
Dec 18, 2025
557.00
561.35
550.55
558.70
557.12
1,224,222
Dec 17, 2025
560.20
562.95
548.40
554.05
552.48
1,554,041
Dec 16, 2025
577.50
577.85
559.25
560.20
558.61
4,616,765
Dec 15, 2025
581.95
581.95
570.55
577.45
575.81
1,661,085
Dec 12, 2025
599.00
606.35
577.35
583.55
581.90
2,413,068
Dec 11, 2025
583.75
599.20
581.35
597.90
596.20
1,047,488
Dec 10, 2025
584.50
588.60
581.55
583.10
581.45
860,357
Dec 9, 2025
580.00
588.45
575.00
583.50
581.85
740,390
Dec 8, 2025
593.00
595.60
580.75
584.20
582.54
921,220
Dec 5, 2025
590.00
594.90
583.95
593.20
591.52
1,155,927
Dec 4, 2025
589.20
592.00
585.75
590.90
589.22
838,723
Dec 3, 2025
602.50
602.95
588.00
589.20
587.53
1,130,814
Dec 2, 2025
610.00
610.00
599.00
603.45
601.74
1,067,276
Dec 1, 2025
601.50
610.50
600.15
609.35
607.62
1,073,603
Nov 28, 2025
606.65
608.65
596.10
601.50
599.79
923,045
Nov 27, 2025
605.00
612.90
602.75
606.65
604.93
922,708
Nov 26, 2025
593.00
609.40
592.10
605.00
603.28
1,896,432
Nov 25, 2025
589.05
596.50
586.50
593.05
591.37
1,338,159
Nov 24, 2025
589.05
593.25
582.05
589.05
587.38
3,314,692
Nov 21, 2025
591.15
597.00
587.00
589.05
587.38
1,887,192
Nov 20, 2025
594.20
595.80
587.80
591.15
589.47
2,658,325
Nov 19, 2025
600.35
603.25
593.50
595.15
593.46
1,189,327
Nov 18, 2025
605.90
605.90
595.10
600.35
598.65
1,729,923
Nov 17, 2025
615.60
619.00
601.15
603.20
601.49
2,846,271
Nov 14, 2025
604.95
622.95
599.30
615.30
613.56
15,681,619
Nov 13, 2025
585.50
588.75
570.95
573.50
571.87
2,703,484
Nov 12, 2025
581.05
586.65
578.00
585.30
583.64
1,226,844
Nov 11, 2025
584.35
590.60
576.05
580.05
578.41
2,599,968
Nov 10, 2025
577.95
588.90
575.50
584.35
582.69
866,793
Nov 7, 2025
581.90
581.90
564.95
576.50
574.87
1,703,407
Nov 6, 2025
592.00
593.40
581.50
583.25
581.60
950,388
Nov 4, 2025
600.40
603.30
588.60
593.45
591.77
1,126,048
Nov 3, 2025
597.85
601.30
593.55
600.40
598.70
681,584
