NSE - Free Realtime Quote INR

Jubilant FoodWorks Limited (JUBLFOOD.NS)

Compare
739.40
-0.40
(-0.05%)
As of 9:41:53 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025735.00752.40727.20739.40739.40706,131
Jan 31, 2025688.95710.95687.85703.90703.901,323,333
Jan 30, 2025686.30693.00679.85688.95688.951,098,817
Jan 29, 2025662.00693.10660.55688.30688.301,761,359
Jan 28, 2025641.95670.00634.20666.25666.251,540,585
Jan 27, 2025668.05668.05636.95638.65638.651,781,772
Jan 24, 2025686.50688.85667.60671.00671.00619,481
Jan 23, 2025665.30691.90659.70687.70687.701,423,852
Jan 22, 2025673.40674.10656.00664.65664.651,473,302
Jan 21, 2025698.15747.95662.15673.40673.401,629,983
Jan 20, 2025693.00700.50685.75694.55694.552,601,179
Jan 17, 2025692.00694.95683.95692.70692.701,887,110
Jan 16, 2025706.00713.45684.40689.60689.601,608,620
Jan 15, 2025709.50712.35696.80700.00700.002,808,585
Jan 14, 2025708.20717.10703.25708.90708.901,873,900
Jan 13, 2025728.05733.55704.20706.60706.601,791,853
Jan 10, 2025743.05746.00730.05737.00737.001,635,295
Jan 9, 2025747.00756.00744.05745.60745.60699,485
Jan 8, 2025759.20759.20738.85750.40750.401,563,717
Jan 7, 2025768.00778.55756.15759.25759.252,264,155
Jan 6, 2025779.15796.75759.35766.60766.609,122,503
Jan 3, 2025754.95774.80752.60759.10759.103,052,395
Jan 2, 2025739.20759.90731.90756.15756.152,440,864
Jan 1, 2025718.00741.00715.00739.20739.202,670,497
Dec 31, 2024713.55724.30708.85718.10718.101,642,114
Dec 30, 2024708.45722.00705.10718.75718.752,398,008
Dec 27, 2024715.00724.90702.40708.10708.105,351,875
Dec 26, 2024708.80709.85691.60703.90703.901,622,785
Dec 24, 2024697.00706.00687.55704.15704.151,423,441
Dec 23, 2024670.05696.75669.45691.65691.651,961,409
Dec 20, 2024681.40685.50668.90672.70672.70897,231
Dec 19, 2024663.00682.05662.00679.35679.351,084,119
Dec 18, 2024683.65687.10667.65675.80675.80610,647
Dec 17, 2024686.65701.40678.85682.90682.901,954,432
Dec 16, 2024681.30692.20681.30686.55686.55825,189
Dec 13, 2024666.10691.00665.60681.30681.303,220,903
Dec 12, 2024707.80707.80670.15672.10672.103,314,992
Dec 11, 2024703.45713.90697.25707.80707.801,905,715
Dec 10, 2024690.00704.20687.70702.20702.201,608,476
Dec 9, 2024693.00698.85683.05694.70694.701,399,050
Dec 6, 2024662.05697.15659.15694.50694.504,327,937
Dec 5, 2024663.95669.55656.20662.05662.05919,184
Dec 4, 2024658.90664.20651.70660.15660.151,620,403
Dec 3, 2024656.00658.70647.10657.05657.05945,337
Dec 2, 2024644.55654.60638.90651.90651.90670,733
Nov 29, 2024643.50650.65639.60644.55644.551,321,468
Nov 28, 2024653.00658.45638.25642.30642.301,301,635
Nov 27, 2024651.80655.05644.15651.20651.20992,076
Nov 26, 2024637.00653.70634.40646.90646.902,083,758
Nov 25, 2024645.85646.60631.15632.75632.752,528,076
Nov 22, 2024612.15644.65608.35637.65637.651,511,063
Nov 21, 2024610.00617.50606.00610.20610.20935,931
Nov 19, 2024607.15622.45604.55613.05613.05982,618
Nov 18, 2024615.00617.10603.65607.15607.151,321,339
Nov 14, 2024630.00630.00606.45608.15608.152,007,047
Nov 13, 2024635.05641.65615.20625.20625.202,564,649
Nov 12, 2024626.35655.95614.40636.85636.8518,717,555
Nov 11, 2024610.00617.45594.40602.00602.001,462,672
Nov 8, 2024596.35608.90594.45607.25607.252,499,471
Nov 7, 2024604.00604.90584.30596.35596.351,125,466
Nov 6, 2024597.85603.30590.65600.45600.451,366,681
Nov 5, 2024567.10595.50567.10591.95591.952,831,538
Nov 4, 2024577.55577.55558.25567.10567.102,406,753
Nov 1, 2024584.80584.80572.70577.55577.55160,706
Oct 31, 2024578.45579.70570.10576.00576.001,832,013
Oct 30, 2024575.60586.25570.30578.45578.451,440,434
Oct 29, 2024587.00588.70563.10575.30575.301,695,878
Oct 28, 2024582.10593.70576.20585.50585.501,439,253
Oct 25, 2024600.80603.80581.65585.25585.253,319,865
Oct 24, 2024602.20608.35593.35600.80600.801,179,846
Oct 23, 2024610.00615.90605.85606.80606.80961,946
Oct 22, 2024620.00625.00613.25615.45615.45777,474
Oct 21, 2024623.45637.35615.75622.55622.552,317,481
Oct 18, 2024607.00628.55604.30625.00625.001,381,352
Oct 17, 2024622.00624.95609.10612.40612.401,097,209
Oct 16, 2024627.45628.85618.65622.10622.101,772,478
Oct 15, 2024623.85627.95617.20626.60626.601,547,265
Oct 14, 2024629.70632.70611.35618.35618.352,678,416
Oct 11, 2024623.00631.30615.00629.70629.701,237,202
Oct 10, 2024633.95634.95619.30623.80623.801,063,332
Oct 9, 2024623.00632.80618.10629.20629.201,990,973
Oct 8, 2024615.25626.45612.20615.40615.401,253,230
Oct 7, 2024629.15634.60611.10618.40618.402,608,804
Oct 4, 2024630.05639.85624.90629.15629.151,692,595
Oct 3, 2024650.00653.35627.30635.15635.153,816,862
Oct 1, 2024685.05685.95654.60658.80658.803,500,039
Sep 30, 2024684.00691.25675.05681.90681.901,287,778
Sep 27, 2024690.05698.60685.00688.25688.251,486,466
Sep 26, 2024704.75704.75681.65687.90687.903,947,078
Sep 25, 2024708.85709.00700.00704.75704.75870,179
Sep 24, 2024704.85712.65699.95708.85708.851,506,959
Sep 23, 2024705.15715.45699.80704.85704.851,973,734
Sep 20, 2024695.45707.05687.95703.40703.403,809,291
Sep 19, 2024679.70697.00674.40695.45695.452,837,085
Sep 18, 2024676.90680.30670.05675.65675.65869,061
Sep 17, 2024666.00681.70662.75675.45675.452,173,183
Sep 16, 2024682.00685.00662.90664.25664.252,740,694
Sep 13, 2024669.95684.50668.10679.05679.051,703,437
Sep 12, 2024664.05673.15657.55669.50669.501,303,618
Sep 11, 2024665.85672.85660.05663.10663.101,905,249
Sep 10, 2024646.00671.30644.05665.85665.853,840,869
Sep 9, 2024643.00646.05634.80642.40642.401,822,553
Sep 6, 2024644.50651.90639.35647.65647.651,229,658
Sep 5, 2024656.00656.00643.30645.10645.101,221,050
Sep 4, 2024648.00655.55644.95650.20650.20595,342
Sep 3, 2024648.75659.00648.75654.20654.201,003,535
Sep 2, 2024654.00656.35642.35649.45649.45977,624
Aug 30, 2024650.90661.75648.10650.30650.301,685,369
Aug 29, 2024658.50658.50648.25650.90650.901,521,570
Aug 28, 2024665.00667.65649.25656.10656.102,032,356
Aug 27, 2024658.95665.00655.35661.40661.401,769,224
Aug 26, 2024650.25660.00648.55656.90656.901,411,350
Aug 23, 2024657.70661.95649.20650.25650.251,135,838
Aug 22, 2024651.90663.10647.40657.60657.604,468,871
Aug 21, 2024628.00656.70627.05646.75646.754,592,836
Aug 20, 2024636.90636.90624.10625.30625.302,421,614
Aug 19, 2024645.00648.85627.10633.25633.252,672,648
Aug 16, 2024640.00651.50636.05645.00645.001,127,258
Aug 14, 2024649.00649.00633.75637.45637.451,641,617
Aug 13, 2024651.00653.10639.80644.20644.203,510,842
Aug 12, 2024616.45656.00604.20651.35651.3521,130,766
Aug 9, 2024600.00604.55597.20598.90598.90967,071
Aug 8, 2024610.00611.10595.00597.20597.202,003,421
Aug 7, 2024603.40614.30601.20607.30607.301,807,315
Aug 6, 2024586.50608.00586.50597.75597.753,995,507
Aug 5, 2024595.50601.40582.00585.40585.402,837,080
Aug 2, 2024595.95615.45592.10606.70606.703,121,946
Aug 1, 2024601.00605.80595.50600.65600.652,310,904
Jul 31, 2024580.00604.45580.00598.80598.803,185,194
Jul 30, 2024591.00594.50578.60580.00580.00750,766
Jul 29, 2024583.10597.80577.35590.85590.853,982,298
Jul 26, 2024582.00583.10576.25581.35581.35819,648
Jul 25, 2024578.80584.95573.50578.30578.301,730,391
Jul 24, 2024561.25584.00557.95582.25582.252,551,785
Jul 23, 2024569.30574.00549.10561.25561.251,838,898
Jul 22, 2024555.80576.85548.75569.30569.302,831,309
Jul 19, 2024567.85581.00558.50560.15560.152,934,487
Jul 18, 2024585.85587.20563.30567.85567.851,678,467
Jul 16, 2024579.00594.00574.65585.85585.852,903,173
Jul 15, 2024582.05582.05575.15578.85578.851,207,106
Jul 12, 2024 1.20 Dividend
Jul 12, 2024584.05587.00574.65582.05582.052,542,950
Jul 11, 2024583.95585.85571.85581.80580.602,102,625
Jul 10, 2024573.45585.95566.15580.15578.952,224,568
Jul 9, 2024576.95580.35567.95573.40572.221,888,512
Jul 8, 2024570.00577.00564.10574.15572.972,015,301
Jul 5, 2024565.00572.60561.20570.55569.37837,793
Jul 4, 2024570.35574.50565.30567.10565.931,143,614
Jul 3, 2024580.00580.00565.55570.30569.121,053,146
Jul 2, 2024576.00578.85563.00575.15573.962,257,097
Jul 1, 2024564.00576.80559.85575.30574.112,516,716
Jun 28, 2024555.00567.10552.30563.25562.092,448,122
Jun 27, 2024555.50567.00549.30552.35551.213,128,217
Jun 26, 2024561.45563.80550.60555.55554.403,453,722
Jun 25, 2024571.00584.65558.00558.75557.604,499,732
Jun 24, 2024549.95574.40542.15569.60568.437,372,429
Jun 21, 2024539.90556.60534.55551.95550.815,254,088
Jun 20, 2024543.15546.00537.70538.65537.541,907,171
Jun 19, 2024551.95552.95541.05544.40543.283,110,588
Jun 18, 2024534.35552.40532.00550.85549.715,083,829
Jun 14, 2024532.50537.90528.50530.65529.561,170,512
Jun 13, 2024538.50542.70531.00532.60531.501,397,961
Jun 12, 2024528.60540.35525.30535.65534.552,547,082
Jun 11, 2024529.50533.80522.25528.60527.512,990,672
Jun 10, 2024521.50525.40515.00523.00521.923,885,085
Jun 7, 2024519.95527.00514.50518.50517.434,889,430
Jun 6, 2024536.00537.25515.50521.80520.723,287,561
Jun 5, 2024502.95542.95497.85530.60529.517,763,234
Jun 4, 2024497.95504.40468.70498.25497.226,226,450
Jun 3, 2024512.00512.45493.00497.80496.772,677,476
May 31, 2024505.40509.00491.00494.00492.986,518,005
May 30, 2024513.00523.50501.30503.15502.116,695,083
May 29, 2024499.00520.45499.00512.80511.7410,291,773
May 28, 2024493.65512.90491.30498.00496.9711,887,378
May 27, 2024467.40501.00465.20491.15490.147,860,977
May 24, 2024474.00474.00465.40466.75465.793,132,331
May 23, 2024495.90502.40466.65475.00474.0212,025,120
May 22, 2024484.90484.90475.65479.65478.662,326,639
May 21, 2024469.00482.40463.10479.35478.363,433,452
May 17, 2024471.25472.50465.85470.70469.731,101,702
May 16, 2024470.05472.85463.65471.30470.33744,649
May 15, 2024473.95479.95466.95468.05467.081,077,915
May 14, 2024471.20476.35462.70474.00473.021,998,478
May 13, 2024464.80475.00455.00472.40471.432,305,433
May 10, 2024455.00467.75454.00462.60461.651,811,719
May 9, 2024469.15472.60452.40455.25454.312,323,904
May 8, 2024480.30482.65465.75469.15468.183,854,283
May 7, 2024475.55497.85471.55480.30479.319,280,757
May 6, 2024464.00476.20458.25472.65471.686,567,852
May 3, 2024460.00467.00454.70462.75461.802,601,200
May 2, 2024463.50469.85453.05457.55456.613,803,106
Apr 30, 2024442.40467.75439.00463.20462.2410,520,457
Apr 29, 2024439.95443.25437.65439.05438.141,520,447
Apr 26, 2024440.05442.25436.05437.35436.45951,717
Apr 25, 2024441.80441.80437.30439.00438.091,394,515
Apr 24, 2024445.00445.00439.50440.15439.241,070,542
Apr 23, 2024441.00444.70439.00442.15441.241,287,615
Apr 22, 2024440.85441.25435.20438.50437.602,061,010
Apr 19, 2024438.50438.70429.60435.65434.752,635,704
Apr 18, 2024448.00449.95440.30441.90440.993,360,043
Apr 16, 2024447.65450.95440.70444.70443.781,757,606
Apr 15, 2024458.95458.95450.00451.60450.672,283,507
Apr 12, 2024452.90462.90448.80461.35460.407,726,112
Apr 10, 2024450.45455.95445.00453.10452.174,040,392
Apr 9, 2024453.45455.00447.00448.00447.082,416,283
Apr 8, 2024461.05462.50447.00452.70451.773,248,361
Apr 5, 2024464.80468.75458.30460.50459.551,853,163
Apr 4, 2024460.70466.95457.30464.80463.842,208,828
Apr 3, 2024462.75462.75454.40460.25459.305,011,235
Apr 2, 2024457.00465.05457.00458.20457.253,521,884
Apr 1, 2024451.00459.90449.15454.85453.913,230,159
Mar 28, 2024455.00458.40447.35448.85447.924,408,231
Mar 27, 2024468.80468.80454.15454.85453.911,962,827
Mar 26, 2024453.30467.20449.30465.80464.845,125,414
Mar 22, 2024451.55456.25447.25452.45451.522,726,739
Mar 21, 2024449.85451.30443.60450.30449.371,328,375
Mar 20, 2024444.60450.50440.80443.60442.691,718,057
Mar 19, 2024440.65446.95435.50445.90444.982,277,307
Mar 18, 2024447.55450.25439.00440.65439.742,890,360
Mar 15, 2024443.90453.25439.90447.55446.632,280,413
Mar 14, 2024431.35446.25421.05444.95444.033,712,470
Mar 13, 2024445.00449.20426.10431.00430.113,472,508
Mar 12, 2024450.95454.00442.80445.00444.083,081,183
Mar 11, 2024455.00458.00444.50450.85449.923,679,710
Mar 7, 2024451.00461.45447.00453.40452.462,461,910
Mar 6, 2024457.25459.95446.25449.65448.721,596,904
Mar 5, 2024464.00467.35456.65457.25456.311,020,957
Mar 4, 2024470.00475.40462.55463.65462.692,419,910
Mar 1, 2024467.80467.80462.05463.10462.141,877,308
Feb 29, 2024470.20471.70459.25463.90462.946,126,766
Feb 28, 2024487.00487.00468.00469.70468.733,466,012
Feb 27, 2024490.00492.35480.40483.25482.252,013,697
Feb 26, 2024493.50494.40482.50486.50485.504,864,071
Feb 23, 2024492.00501.50489.95493.50492.482,842,158
Feb 22, 2024498.00498.00485.25491.40490.392,174,922
Feb 21, 2024507.80520.00490.05495.25494.232,828,412
Feb 20, 2024496.00515.00493.50507.70506.656,211,416
Feb 19, 2024496.30499.90494.00496.50495.481,194,042
Feb 16, 2024481.80497.60476.35496.00494.984,764,205
Feb 15, 2024480.90484.00477.70478.80477.811,670,215
Feb 14, 2024470.00481.55464.05479.35478.363,366,103
Feb 13, 2024475.95479.50467.15471.95470.982,992,024
Feb 12, 2024484.80484.80473.40475.30474.322,052,777
Feb 9, 2024475.05484.00475.05482.05481.061,799,879
Feb 8, 2024478.90484.00471.10474.70473.724,024,020
Feb 7, 2024481.45484.35471.05476.00475.023,242,329
Feb 6, 2024484.85486.70476.35479.85478.863,176,276
Feb 5, 2024495.10503.40483.80484.85483.856,124,340

Related Tickers

WESTLIFE.NS Westlife Foodworld Limited
778.80
-0.11%
 
DEVYANI.NS Devyani International Limited
181.11
-0.41%
 
WESTLIFE.BO Westlife Foodworld Limited
765.95
-1.71%
 
SAPPHIRE.NS Sapphire Foods India Limited
308.00
-2.45%
 
RBA.NS Restaurant Brands Asia Limited
74.65
+0.16%
 
RBA.BO Restaurant Brands Asia Limited
75.38
+1.22%
 
BARBEQUE.NS Barbeque-Nation Hospitality Limited
327.85
+1.07%
 
DEVYANI.BO Devyani International Limited
181.30
-0.25%
 
EAT.MC AmRest Holdings SE
4.0500
0.00%
 
ALSSF Alsea, S.A.B. de C.V.
2.1300
0.00%