NSE - Delayed Quote
INR
Jubilant Pharmova Limited (JUBLPHARMA.NS)
966.00
+23.05
(+2.44%)
At close: November 9 at 3:29:56 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
Nov 9, 2026
942.95
975.00
933.85
966.00
966.00
112,791
Nov 6, 2026
946.00
954.40
934.10
939.60
939.60
58,214
Nov 5, 2026
945.30
953.95
927.95
947.05
947.05
77,380
Nov 4, 2026
940.00
953.00
933.00
939.55
939.55
50,216
Nov 3, 2026
949.00
956.00
936.05
938.75
938.75
46,594
Nov 2, 2026
925.00
949.90
919.00
946.75
946.75
148,076
Oct 30, 2026
946.00
951.80
920.00
923.80
923.80
56,229
Oct 29, 2026
943.90
956.10
937.30
946.00
946.00
45,198
Oct 28, 2026
953.30
959.80
936.40
943.90
943.90
57,068
Oct 27, 2026
939.80
965.90
931.40
959.80
959.80
143,473
Oct 26, 2026
938.30
941.30
918.00
937.00
937.00
81,042
Oct 23, 2026
932.00
944.80
895.10
938.30
938.30
142,183
Oct 22, 2026
928.00
944.80
913.00
932.20
932.20
107,635
Oct 21, 2026
938.20
938.50
911.60
929.40
929.40
177,629
Oct 19, 2026
931.60
948.40
931.50
935.80
935.80
80,672
Oct 16, 2026
938.20
954.90
928.60
938.60
938.60
134,966
Oct 15, 2026
939.90
949.00
919.70
938.20
938.20
208,268
Oct 14, 2026
945.00
948.90
928.50
938.90
938.90
391,864
Oct 13, 2026
956.20
956.30
921.40
942.50
942.50
457,491
Oct 12, 2026
931.90
969.90
908.00
950.90
950.90
1,419,970
Oct 9, 2026
940.40
950.00
917.60
931.90
931.90
123,186
Oct 8, 2026
971.00
974.60
921.50
932.20
932.20
417,017
Oct 7, 2026
991.20
993.80
971.00
974.60
974.60
69,406
Oct 6, 2026
982.00
996.60
970.10
989.20
989.20
174,777
Oct 5, 2026
999.80
1,012.00
972.10
981.60
981.60
203,076
Oct 1, 2026
1,026.00
1,028.60
980.30
999.30
999.30
336,042
Sep 30, 2026
1,052.10
1,063.10
1,021.60
1,028.80
1,028.80
460,073
Sep 29, 2026
1,058.00
1,089.65
1,036.20
1,048.20
1,048.20
1,060,299
Sep 28, 2026
1,077.90
1,077.90
1,044.15
1,060.45
1,060.45
95,393
Sep 25, 2026
1,059.55
1,078.00
1,049.20
1,071.95
1,071.95
156,277
Sep 24, 2026
1,059.00
1,066.25
1,038.10
1,063.85
1,063.85
114,741
Sep 23, 2026
1,076.20
1,088.10
1,052.90
1,058.00
1,058.00
135,144
Sep 22, 2026
1,052.60
1,079.05
1,045.40
1,070.85
1,070.85
192,545
Sep 21, 2026
1,074.00
1,091.85
1,045.00
1,049.25
1,049.25
304,587
Sep 18, 2026
1,012.10
1,086.00
1,012.10
1,065.40
1,065.40
308,313
Sep 17, 2026
1,002.00
1,025.90
997.05
1,012.10
1,012.10
87,805
Sep 16, 2026
1,010.00
1,010.00
977.50
1,002.50
1,002.50
154,099
Sep 15, 2026
1,040.00
1,041.00
1,002.15
1,011.95
1,011.95
190,713
Sep 11, 2026
1,020.00
1,034.15
1,006.30
1,025.20
1,025.20
230,939
Sep 10, 2026
1,015.00
1,027.15
1,007.90
1,025.65
1,025.65
173,412
Sep 9, 2026
1,000.00
1,023.50
989.05
1,019.00
1,019.00
452,808
Sep 8, 2026
956.00
1,021.55
953.30
997.75
997.75
1,366,696
Sep 7, 2026
928.00
954.20
918.00
950.30
950.30
317,471
Sep 4, 2026
919.00
930.00
901.20
924.50
924.50
498,346
Sep 3, 2026
905.00
910.80
891.20
907.90
907.90
125,766
Sep 2, 2026
907.60
911.70
893.60
900.30
900.30
63,912
Sep 1, 2026
882.00
914.75
873.60
907.60
907.60
313,570
Aug 31, 2026
882.65
891.90
864.70
881.90
881.90
231,665
Aug 28, 2026
880.00
895.00
871.10
882.65
882.65
124,044
Aug 27, 2026
887.40
894.75
875.00
878.70
878.70
86,026
Aug 26, 2026
902.05
908.45
881.25
887.40
887.40
108,892
Aug 25, 2026
905.30
921.70
892.70
896.65
896.65
191,721
Aug 24, 2026
912.00
928.15
877.60
902.70
902.70
1,931,803
Aug 21, 2026
868.00
891.00
867.20
880.35
880.35
229,193
Aug 20, 2026
871.00
886.35
863.85
871.05
871.05
181,295
Aug 19, 2026
866.00
876.75
853.35
868.00
868.00
944,269
Aug 18, 2026
863.95
873.90
860.00
866.00
866.00
174,172
Aug 17, 2026
865.80
878.00
847.85
866.95
866.95
309,691
Aug 14, 2026
891.00
894.95
860.00
865.80
865.80
221,700
Aug 13, 2026
888.00
906.20
873.20
890.50
890.50
207,364
Aug 12, 2026
967.05
967.15
880.00
890.60
890.60
697,403
Aug 11, 2026
929.70
995.00
908.20
965.00
965.00
886,877
Aug 10, 2026
929.05
970.30
928.50
962.70
962.70
357,574
Aug 7, 2026
926.00
945.00
914.40
932.00
932.00
168,059
Aug 6, 2026
924.50
938.70
916.30
926.25
926.25
158,398
Aug 5, 2026
938.45
939.00
910.60
924.70
924.70
71,119
Aug 4, 2026
939.80
940.00
925.00
932.75
932.75
50,913
Aug 3, 2026
936.00
944.45
925.40
933.15
933.15
204,728
Jul 31, 2026
960.00
966.05
931.00
935.15
935.15
223,422
Jul 30, 2026
979.95
979.95
956.25
961.65
961.65
70,552
Jul 29, 2026
965.00
989.95
965.00
977.40
977.40
124,630
Jul 28, 2026
977.90
981.70
958.00
963.45
963.45
126,852
Jul 27, 2026
975.00
988.75
972.50
979.70
979.70
117,876
Jul 24, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
960.20
971.10
950.60
965.35
965.35
57,028
Jul 23, 2026
997.65
997.65
966.95
970.80
965.80
74,376
Jul 22, 2026
1,006.85
1,006.85
974.05
989.00
983.91
108,052
Jul 21, 2026
1,025.00
1,025.05
1,003.20
1,007.80
1,002.61
71,476
Jul 20, 2026
1,022.60
1,029.00
1,010.05
1,023.85
1,018.58
78,839
Jul 17, 2026
1,017.00
1,027.00
1,005.05
1,022.60
1,017.33
106,316
Jul 16, 2026
1,030.00
1,042.00
1,013.50
1,020.70
1,015.44
278,981
Jul 15, 2026
979.30
1,041.00
976.25
1,028.40
1,023.10
709,490
Jul 14, 2026
973.55
982.00
967.80
974.45
969.43
56,096
Jul 13, 2026
964.20
977.85
958.50
972.70
967.69
149,508
Jul 10, 2026
979.00
986.00
954.30
964.20
959.23
110,320
Jul 9, 2026
978.00
988.40
964.10
969.20
964.21
102,229
Jul 8, 2026
980.00
991.80
962.20
970.75
965.75
62,394
Jul 7, 2026
985.75
995.40
973.20
978.80
973.76
103,725
Jul 6, 2026
972.00
985.00
959.10
981.75
976.69
95,602
Jul 3, 2026
977.00
979.95
963.00
969.20
964.21
82,496
Jul 2, 2026
975.90
986.15
970.05
973.20
968.19
54,801
Jul 1, 2026
976.00
999.75
962.70
975.90
970.87
90,468
Jun 30, 2026
960.00
980.00
951.85
970.90
965.90
192,144
Jun 29, 2026
969.20
982.85
950.25
954.25
949.34
56,650
Jun 25, 2026
982.50
985.95
957.15
964.40
959.43
88,674
Jun 24, 2026
979.30
979.30
962.50
972.80
967.79
57,239
Jun 23, 2026
956.45
997.50
954.00
972.50
967.49
258,205
Jun 22, 2026
959.80
964.90
948.10
956.45
951.52
139,477
Jun 19, 2026
970.00
976.85
960.20
966.35
961.37
85,733
Jun 18, 2026
990.00
994.75
969.00
973.45
968.44
80,486
Jun 17, 2026
980.00
998.80
974.55
994.00
988.88
82,702
Jun 16, 2026
1,000.00
1,000.00
975.00
980.00
974.95
65,912
Jun 15, 2026
987.00
1,004.70
974.45
991.35
986.24
99,678
Jun 12, 2026
939.05
981.75
939.05
976.75
971.72
77,225
Jun 11, 2026
950.45
965.85
940.60
945.85
940.98
53,553
Jun 10, 2026
963.05
974.95
956.00
964.45
959.48
55,499
Jun 9, 2026
956.85
980.05
954.60
971.95
966.94
53,063
Jun 8, 2026
967.05
972.00
944.60
957.35
952.42
86,387
Jun 5, 2026
972.95
979.50
962.05
973.60
968.59
66,824
Jun 4, 2026
978.00
988.85
967.10
970.70
965.70
55,739
Jun 3, 2026
975.05
980.95
964.20
978.85
973.81
36,683
Jun 2, 2026
966.50
984.00
959.00
975.05
970.03
91,429
Jun 1, 2026
983.00
997.75
968.00
987.55
982.46
103,936
May 29, 2026
993.00
1,002.65
978.55
995.00
989.88
149,716
May 27, 2026
985.95
993.95
977.45
991.75
986.64
60,216
May 26, 2026
1,002.70
1,002.75
983.35
985.20
980.13
115,833
May 25, 2026
1,006.45
1,014.90
955.25
1,007.25
1,002.06
373,034
May 22, 2026
1,014.50
1,025.00
988.00
1,006.35
1,001.17
531,866
May 21, 2026
1,022.00
1,023.30
999.30
1,011.65
1,006.44
90,789
May 20, 2026
1,006.00
1,020.50
1,002.40
1,014.20
1,008.98
77,988
May 19, 2026
1,009.75
1,030.00
999.00
1,010.95
1,005.74
266,979
May 18, 2026
979.50
1,014.00
979.50
1,009.75
1,004.55
123,132
May 15, 2026
1,004.95
1,014.70
981.00
990.15
985.05
54,236
May 14, 2026
995.40
1,020.25
992.00
1,004.40
999.23
99,891
May 13, 2026
987.00
1,006.40
971.55
995.40
990.27
106,062
May 12, 2026
1,000.00
1,006.45
976.05
988.10
983.01
96,443
May 11, 2026
1,000.00
1,031.70
992.00
997.65
992.51
247,059
May 8, 2026
981.15
1,019.90
980.00
1,008.20
1,003.01
140,406
May 7, 2026
958.90
984.50
951.45
981.15
976.10
153,647
May 6, 2026
949.50
964.40
937.00
956.50
951.57
86,778
May 5, 2026
931.40
945.40
927.50
940.30
935.46
69,109
May 4, 2026
931.05
943.70
927.25
931.40
926.60
60,373
Apr 30, 2026
924.50
935.50
920.10
926.60
921.83
64,814
Apr 29, 2026
949.80
949.80
916.50
926.85
922.08
192,302
Apr 28, 2026
958.00
958.00
925.00
942.45
937.60
152,020
Apr 27, 2026
955.00
959.00
942.20
954.95
950.03
97,333
Apr 24, 2026
954.00
959.35
936.10
945.40
940.53
100,634
Apr 23, 2026
921.20
954.40
921.20
945.35
940.48
168,699
Apr 22, 2026
906.95
933.60
900.15
927.95
923.17
90,149
Apr 21, 2026
905.50
912.55
903.05
906.95
902.28
33,671
Apr 20, 2026
916.00
917.75
899.05
905.50
900.84
76,772
Apr 17, 2026
912.00
916.80
903.95
910.90
906.21
66,786
Apr 16, 2026
910.05
915.00
892.85
906.85
902.18
106,167
Apr 15, 2026
907.00
912.50
896.00
906.75
902.08
106,809
Apr 13, 2026
869.50
900.00
865.60
892.30
887.70
55,499
Apr 10, 2026
876.20
903.05
875.05
890.80
886.21
167,524
Apr 9, 2026
863.45
889.85
852.30
879.00
874.47
269,118
Apr 8, 2026
899.40
899.40
862.75
877.70
873.18
229,189
Apr 7, 2026
846.00
891.10
846.00
869.40
864.92
364,703
Apr 6, 2026
839.30
856.00
823.55
854.25
849.85
257,972
Apr 2, 2026
815.00
842.00
800.05
839.30
834.98
209,710
Apr 1, 2026
821.50
847.00
809.10
816.55
812.34
199,432
Mar 30, 2026
830.50
839.85
801.80
816.45
812.24
457,963
Mar 27, 2026
857.00
868.00
824.50
844.25
839.90
323,898
Mar 25, 2026
868.00
886.30
853.20
859.70
855.27
137,171
Mar 24, 2026
837.00
881.00
815.10
860.35
855.92
378,162
Mar 23, 2026
815.00
831.30
804.15
816.20
812.00
171,243
Mar 20, 2026
850.75
856.00
828.20
831.35
827.07
91,364
Mar 19, 2026
850.00
861.30
837.60
850.75
846.37
124,960
Mar 18, 2026
836.50
861.95
835.00
856.60
852.19
81,338
Mar 17, 2026
839.95
846.95
828.00
837.70
833.39
137,673
Mar 16, 2026
830.10
845.20
816.65
839.95
835.62
142,883
Mar 13, 2026
827.65
855.00
799.25
844.20
839.85
259,051
Mar 12, 2026
804.20
834.00
789.70
827.65
823.39
247,175
Mar 11, 2026
812.35
820.75
801.40
807.65
803.49
132,683
Mar 10, 2026
812.00
823.60
792.35
812.35
808.17
293,118
Mar 9, 2026
818.00
832.95
786.05
821.15
816.92
140,349
Mar 6, 2026
831.15
852.00
813.60
818.05
813.84
157,755
Mar 5, 2026
835.05
846.00
821.40
836.55
832.24
97,821
Mar 4, 2026
845.00
847.50
824.60
834.30
830.00
125,180
Mar 2, 2026
828.60
860.00
825.10
850.35
845.97
109,605
Feb 27, 2026
880.00
884.90
861.10
866.30
861.84
107,109
Feb 26, 2026
910.90
910.90
878.00
882.70
878.15
103,343
Feb 25, 2026
880.00
909.50
874.00
897.35
892.73
305,230
Feb 24, 2026
900.00
900.00
867.20
879.00
874.47
173,438
Feb 23, 2026
882.00
909.90
871.55
901.00
896.36
184,591
Feb 20, 2026
868.90
879.85
847.20
872.55
868.06
124,322
Feb 19, 2026
890.15
895.50
861.10
867.50
863.03
89,989
Feb 18, 2026
904.10
909.60
887.40
889.50
884.92
92,636
Feb 17, 2026
892.45
910.30
892.45
899.40
894.77
108,684
Feb 16, 2026
909.90
914.60
886.00
894.45
889.84
121,973
Feb 13, 2026
935.95
936.55
910.00
913.00
908.30
88,066
Feb 12, 2026
938.95
951.10
915.00
943.25
938.39
106,712
Feb 11, 2026
939.00
944.85
921.00
937.90
933.07
131,826
Feb 10, 2026
947.90
949.90
933.00
936.40
931.58
106,196
Feb 9, 2026
925.00
955.05
893.60
942.60
937.75
581,619
Feb 6, 2026
973.85
976.40
929.60
937.65
932.82
387,845
Feb 5, 2026
972.95
977.60
957.45
973.85
968.83
37,161
Feb 4, 2026
981.50
991.00
965.60
969.85
964.85
66,362
Feb 3, 2026
996.00
998.35
965.50
988.75
983.66
148,407
Feb 2, 2026
959.10
969.05
930.15
957.75
952.82
91,369
Jan 30, 2026
942.00
991.00
930.00
981.90
976.84
156,367
Jan 29, 2026
965.00
966.10
931.00
938.10
933.27
145,113
Jan 28, 2026
940.90
970.00
937.40
962.20
957.24
80,499
Jan 27, 2026
951.00
955.90
929.60
938.90
934.06
97,232
Jan 23, 2026
968.00
969.50
926.90
956.10
951.18
139,598
Jan 22, 2026
954.90
973.60
952.10
968.00
963.01
54,209
Jan 21, 2026
942.20
961.70
932.60
946.80
941.92
365,646
Jan 20, 2026
994.00
996.00
944.60
950.80
945.90
192,220
Jan 19, 2026
1,031.00
1,032.00
983.60
994.50
989.38
206,206
Jan 16, 2026
1,055.70
1,067.90
1,040.00
1,045.60
1,040.21
59,695
Jan 15, 2026
1,066.30
1,066.30
1,066.30
1,066.30
1,060.81
-
Jan 14, 2026
1,031.10
1,073.00
1,031.10
1,066.30
1,060.81
98,430
Jan 13, 2026
1,044.00
1,051.00
1,034.70
1,040.60
1,035.24
121,551
Jan 12, 2026
1,063.00
1,065.40
1,019.10
1,050.50
1,045.09
121,098
Jan 9, 2026
1,074.50
1,086.90
1,044.90
1,064.20
1,058.72
141,915
Jan 8, 2026
1,078.00
1,087.00
1,070.00
1,074.50
1,068.97
69,630
Jan 7, 2026
1,073.40
1,107.80
1,069.30
1,078.00
1,072.45
99,095
Jan 6, 2026
1,070.60
1,095.50
1,065.30
1,079.10
1,073.54
165,396
Jan 5, 2026
1,060.00
1,074.00
1,053.00
1,070.60
1,065.09
73,556
Jan 2, 2026
1,060.00
1,070.90
1,047.40
1,055.40
1,049.96
82,583
Jan 1, 2026
1,068.00
1,082.60
1,050.00
1,058.10
1,052.65
112,709
Dec 31, 2025
1,046.30
1,079.00
1,037.00
1,073.30
1,067.77
148,550
Dec 30, 2025
1,053.00
1,070.00
1,028.80
1,040.80
1,035.44
103,260
Dec 29, 2025
1,072.80
1,077.90
1,048.20
1,053.00
1,047.58
66,979
Dec 26, 2025
1,057.10
1,077.00
1,057.10
1,074.60
1,069.07
67,409
Dec 24, 2025
1,088.00
1,088.00
1,060.00
1,066.60
1,061.11
67,188
Dec 23, 2025
1,082.30
1,086.00
1,071.00
1,081.90
1,076.33
48,592
Dec 22, 2025
1,082.80
1,092.70
1,070.90
1,080.60
1,075.03
81,219
Dec 19, 2025
1,055.00
1,100.00
1,055.00
1,087.10
1,081.50
385,360
Dec 18, 2025
1,048.00
1,060.10
1,036.10
1,054.50
1,049.07
58,682
Dec 17, 2025
1,062.10
1,066.90
1,042.70
1,046.10
1,040.71
43,461
Dec 16, 2025
1,081.00
1,081.00
1,060.00
1,061.60
1,056.13
102,395
Dec 15, 2025
1,078.00
1,088.90
1,073.50
1,085.90
1,080.31
81,953
Dec 12, 2025
1,092.70
1,092.80
1,076.50
1,086.00
1,080.41
80,321
Dec 11, 2025
1,065.70
1,094.90
1,051.80
1,092.10
1,086.48
95,743
Dec 10, 2025
1,051.00
1,080.50
1,048.60
1,060.80
1,055.34
150,305
Dec 9, 2025
1,040.00
1,075.00
1,011.00
1,061.30
1,055.83
194,969
Dec 8, 2025
1,077.00
1,080.00
1,027.60
1,040.30
1,034.94
195,901
Dec 5, 2025
1,067.00
1,090.20
1,060.00
1,077.00
1,071.45
78,149
Dec 4, 2025
1,080.40
1,090.00
1,058.40
1,067.50
1,062.00
84,437
Dec 3, 2025
1,098.40
1,104.10
1,070.30
1,080.50
1,074.94
54,511
Dec 2, 2025
1,108.90
1,118.50
1,087.00
1,098.40
1,092.74
78,451
Dec 1, 2025
1,089.70
1,110.70
1,089.70
1,108.60
1,102.89
132,425
Nov 28, 2025
1,103.00
1,103.00
1,087.00
1,089.70
1,084.09
68,413
Nov 27, 2025
1,105.20
1,108.70
1,089.90
1,100.80
1,095.13
61,593
Nov 26, 2025
1,089.50
1,106.40
1,081.40
1,105.20
1,099.51
73,140
Nov 25, 2025
1,076.00
1,095.10
1,068.00
1,087.80
1,082.20
170,524
Nov 24, 2025
1,059.00
1,087.80
1,045.50
1,076.50
1,070.96
331,572
Nov 21, 2025
1,084.20
1,084.20
1,051.40
1,057.80
1,052.35
317,453
Nov 20, 2025
1,116.90
1,116.90
1,075.40
1,080.10
1,074.54
222,382
Nov 19, 2025
1,142.00
1,142.00
1,104.20
1,108.00
1,102.29
96,643
Nov 18, 2025
1,153.30
1,160.80
1,126.70
1,135.20
1,129.35
170,310
Nov 17, 2025
1,149.00
1,162.00
1,133.50
1,158.90
1,152.93
174,708
Nov 14, 2025
1,126.00
1,135.00
1,120.10
1,131.40
1,125.57
113,727
Nov 13, 2025
1,144.90
1,153.00
1,122.00
1,126.00
1,120.20
64,598
Nov 12, 2025
1,125.00
1,156.20
1,107.00
1,139.80
1,133.93
136,738
Nov 11, 2025
1,141.80
1,149.90
1,105.50
1,117.70
1,111.94
124,991
Nov 10, 2025
1,116.00
1,141.50
1,115.00
1,138.40
1,132.54
121,981
