NSE - Delayed Quote INR
Jubilant FoodWorks Limited (JUBLFOOD.NS)
716.50
+3.05
+(0.43%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 717.95 | 718.45 | 702.45 | 716.50 | 716.50 | 1,337,701 |
| Apr 23, 2025 | 702.30 | 716.05 | 689.85 | 713.45 | 713.45 | 2,443,177 |
| Apr 22, 2025 | 694.70 | 710.70 | 691.20 | 702.30 | 702.30 | 1,249,592 |
| Apr 21, 2025 | 699.00 | 706.80 | 694.05 | 695.75 | 695.75 | 1,553,435 |
| Apr 17, 2025 | 703.50 | 708.70 | 692.10 | 697.75 | 697.75 | 1,228,882 |
| Apr 16, 2025 | 700.00 | 706.35 | 690.05 | 703.05 | 703.05 | 1,166,593 |
| Apr 15, 2025 | 692.00 | 702.95 | 688.85 | 701.00 | 701.00 | 1,553,424 |
| Apr 11, 2025 | 687.05 | 693.45 | 673.30 | 685.30 | 685.30 | 1,283,823 |
| Apr 9, 2025 | 685.00 | 691.50 | 671.15 | 685.05 | 685.05 | 986,158 |
| Apr 8, 2025 | 688.00 | 689.70 | 675.60 | 681.95 | 681.95 | 2,425,456 |
| Apr 7, 2025 | 660.00 | 676.00 | 648.20 | 669.65 | 669.65 | 1,690,184 |
| Apr 4, 2025 | 689.55 | 692.70 | 670.85 | 679.60 | 679.60 | 740,290 |
| Apr 3, 2025 | 676.20 | 694.45 | 675.15 | 692.70 | 692.70 | 1,409,878 |
| Apr 2, 2025 | 662.05 | 685.70 | 662.05 | 682.60 | 682.60 | 3,584,292 |
| Apr 1, 2025 | 662.00 | 664.90 | 646.30 | 660.85 | 660.85 | 1,185,082 |
| Mar 28, 2025 | 679.00 | 679.00 | 659.55 | 664.35 | 664.35 | 2,111,563 |
| Mar 27, 2025 | 658.05 | 678.00 | 657.05 | 674.60 | 674.60 | 2,789,732 |
| Mar 26, 2025 | 672.00 | 675.00 | 658.95 | 660.85 | 660.85 | 2,152,775 |
| Mar 25, 2025 | 661.00 | 676.75 | 657.40 | 668.25 | 668.25 | 2,968,535 |
| Mar 24, 2025 | 630.00 | 665.40 | 627.50 | 658.10 | 658.10 | 2,957,927 |
| Mar 21, 2025 | 630.00 | 635.60 | 624.55 | 629.05 | 629.05 | 1,318,716 |
| Mar 20, 2025 | 625.50 | 637.45 | 620.00 | 627.60 | 627.60 | 2,969,859 |
| Mar 19, 2025 | 627.90 | 649.70 | 626.05 | 637.40 | 637.40 | 2,633,328 |
| Mar 18, 2025 | 618.65 | 618.65 | 618.65 | 618.65 | 618.65 | - |
| Mar 17, 2025 | 595.00 | 620.50 | 575.05 | 618.65 | 618.65 | 1,939,749 |
| Mar 13, 2025 | 603.15 | 610.20 | 592.90 | 596.35 | 596.35 | 982,164 |
| Mar 12, 2025 | 614.35 | 616.50 | 595.55 | 602.95 | 602.95 | 1,020,900 |
| Mar 11, 2025 | 595.00 | 616.55 | 592.00 | 613.00 | 613.00 | 1,640,788 |
| Mar 10, 2025 | 601.00 | 606.90 | 594.80 | 601.30 | 601.30 | 1,721,049 |
| Mar 7, 2025 | 611.00 | 611.95 | 594.50 | 602.80 | 602.80 | 2,449,005 |
| Mar 6, 2025 | 627.00 | 632.80 | 604.60 | 609.45 | 609.45 | 3,028,625 |
| Mar 5, 2025 | 602.25 | 626.35 | 602.25 | 621.35 | 621.35 | 2,177,307 |
| Mar 4, 2025 | 630.05 | 632.55 | 608.35 | 610.25 | 610.25 | 1,677,589 |
| Mar 3, 2025 | 626.95 | 635.20 | 600.30 | 633.35 | 633.35 | 3,139,394 |
| Feb 28, 2025 | 658.00 | 659.25 | 623.00 | 626.10 | 626.10 | 4,478,047 |
| Feb 27, 2025 | 680.80 | 697.30 | 666.75 | 670.90 | 670.90 | 2,820,608 |
| Feb 25, 2025 | 678.00 | 686.80 | 666.10 | 680.95 | 680.95 | 1,898,688 |
| Feb 24, 2025 | 690.00 | 691.65 | 666.35 | 674.75 | 674.75 | 3,119,434 |
| Feb 21, 2025 | 711.70 | 719.90 | 687.05 | 692.35 | 692.35 | 1,342,537 |
| Feb 20, 2025 | 707.15 | 715.95 | 703.30 | 713.40 | 713.40 | 1,756,107 |
| Feb 19, 2025 | 693.05 | 711.60 | 680.00 | 709.45 | 709.45 | 2,035,388 |
| Feb 18, 2025 | 675.50 | 695.80 | 671.70 | 693.05 | 693.05 | 2,261,848 |
| Feb 17, 2025 | 665.10 | 688.85 | 658.00 | 681.65 | 681.65 | 2,131,381 |
| Feb 14, 2025 | 664.95 | 676.75 | 652.55 | 669.30 | 669.30 | 4,032,606 |
| Feb 13, 2025 | 640.00 | 688.00 | 640.00 | 662.10 | 662.10 | 7,791,541 |
| Feb 12, 2025 | 665.00 | 665.00 | 628.50 | 641.00 | 641.00 | 1,892,628 |
| Feb 11, 2025 | 678.95 | 685.90 | 652.50 | 661.30 | 661.30 | 1,243,699 |
| Feb 10, 2025 | 684.10 | 693.10 | 672.30 | 677.80 | 677.80 | 638,207 |
| Feb 7, 2025 | 696.75 | 725.00 | 681.30 | 688.40 | 688.40 | 1,273,431 |
| Feb 6, 2025 | 726.00 | 726.40 | 689.65 | 694.05 | 694.05 | 1,097,015 |
| Feb 5, 2025 | 724.30 | 739.30 | 720.05 | 725.05 | 725.05 | 1,447,673 |
| Feb 4, 2025 | 725.00 | 735.05 | 707.45 | 724.30 | 724.30 | 1,642,800 |
| Feb 3, 2025 | 735.00 | 760.50 | 718.15 | 729.40 | 729.40 | 3,667,288 |
| Feb 1, 2025 | 707.95 | 753.65 | 691.00 | 739.80 | 739.80 | 3,639,460 |
| Jan 31, 2025 | 688.95 | 710.95 | 687.85 | 703.90 | 703.90 | 1,323,333 |
| Jan 30, 2025 | 686.30 | 693.00 | 679.85 | 688.95 | 688.95 | 1,098,817 |
| Jan 29, 2025 | 662.00 | 693.10 | 660.55 | 688.30 | 688.30 | 1,761,359 |
| Jan 28, 2025 | 641.95 | 670.00 | 634.20 | 666.25 | 666.25 | 1,540,585 |
| Jan 27, 2025 | 668.05 | 668.05 | 636.95 | 638.65 | 638.65 | 1,781,772 |
| Jan 24, 2025 | 686.50 | 688.85 | 667.60 | 671.00 | 671.00 | 619,481 |
| Jan 23, 2025 | 665.30 | 691.90 | 659.70 | 687.70 | 687.70 | 1,423,852 |
| Jan 22, 2025 | 673.40 | 674.10 | 656.00 | 664.65 | 664.65 | 1,473,302 |
| Jan 21, 2025 | 698.15 | 747.95 | 662.15 | 673.40 | 673.40 | 1,629,983 |
| Jan 20, 2025 | 693.00 | 700.50 | 685.75 | 694.55 | 694.55 | 2,601,179 |
| Jan 17, 2025 | 692.00 | 694.95 | 683.95 | 692.70 | 692.70 | 1,887,110 |
| Jan 16, 2025 | 706.00 | 713.45 | 684.40 | 689.60 | 689.60 | 1,608,620 |
| Jan 15, 2025 | 709.50 | 712.35 | 696.80 | 700.00 | 700.00 | 2,808,585 |
| Jan 14, 2025 | 708.20 | 717.10 | 703.25 | 708.90 | 708.90 | 1,873,900 |
| Jan 13, 2025 | 728.05 | 733.55 | 704.20 | 706.60 | 706.60 | 1,791,853 |
| Jan 10, 2025 | 743.05 | 746.00 | 730.05 | 737.00 | 737.00 | 1,635,295 |
| Jan 9, 2025 | 747.00 | 756.00 | 744.05 | 745.60 | 745.60 | 699,485 |
| Jan 8, 2025 | 759.20 | 759.20 | 738.85 | 750.40 | 750.40 | 1,563,717 |
| Jan 7, 2025 | 768.00 | 778.55 | 756.15 | 759.25 | 759.25 | 2,264,155 |
| Jan 6, 2025 | 779.15 | 796.75 | 759.35 | 766.60 | 766.60 | 9,122,503 |
| Jan 3, 2025 | 754.95 | 774.80 | 752.60 | 759.10 | 759.10 | 3,052,395 |
| Jan 2, 2025 | 739.20 | 759.90 | 731.90 | 756.15 | 756.15 | 2,440,864 |
| Jan 1, 2025 | 718.00 | 741.00 | 715.00 | 739.20 | 739.20 | 2,670,497 |
| Dec 31, 2024 | 713.55 | 724.30 | 708.85 | 718.10 | 718.10 | 1,642,114 |
| Dec 30, 2024 | 708.45 | 722.00 | 705.10 | 718.75 | 718.75 | 2,398,008 |
| Dec 27, 2024 | 715.00 | 724.90 | 702.40 | 708.10 | 708.10 | 5,351,875 |
| Dec 26, 2024 | 708.80 | 709.85 | 691.60 | 703.90 | 703.90 | 1,622,785 |
| Dec 24, 2024 | 697.00 | 706.00 | 687.55 | 704.15 | 704.15 | 1,423,441 |
| Dec 23, 2024 | 670.05 | 696.75 | 669.45 | 691.65 | 691.65 | 1,961,409 |
| Dec 20, 2024 | 681.40 | 685.50 | 668.90 | 672.70 | 672.70 | 897,231 |
| Dec 19, 2024 | 663.00 | 682.05 | 662.00 | 679.35 | 679.35 | 1,084,119 |
| Dec 18, 2024 | 683.65 | 687.10 | 667.65 | 675.80 | 675.80 | 610,647 |
| Dec 17, 2024 | 686.65 | 701.40 | 678.85 | 682.90 | 682.90 | 1,954,432 |
| Dec 16, 2024 | 681.30 | 692.20 | 681.30 | 686.55 | 686.55 | 825,189 |
| Dec 13, 2024 | 666.10 | 691.00 | 665.60 | 681.30 | 681.30 | 3,220,903 |
| Dec 12, 2024 | 707.80 | 707.80 | 670.15 | 672.10 | 672.10 | 3,314,992 |
| Dec 11, 2024 | 703.45 | 713.90 | 697.25 | 707.80 | 707.80 | 1,905,715 |
| Dec 10, 2024 | 690.00 | 704.20 | 687.70 | 702.20 | 702.20 | 1,608,476 |
| Dec 9, 2024 | 693.00 | 698.85 | 683.05 | 694.70 | 694.70 | 1,399,050 |
| Dec 6, 2024 | 662.05 | 697.15 | 659.15 | 694.50 | 694.50 | 4,327,937 |
| Dec 5, 2024 | 663.95 | 669.55 | 656.20 | 662.05 | 662.05 | 919,184 |
| Dec 4, 2024 | 658.90 | 664.20 | 651.70 | 660.15 | 660.15 | 1,620,403 |
| Dec 3, 2024 | 656.00 | 658.70 | 647.10 | 657.05 | 657.05 | 945,337 |
| Dec 2, 2024 | 644.55 | 654.60 | 638.90 | 651.90 | 651.90 | 670,733 |
| Nov 29, 2024 | 643.50 | 650.65 | 639.60 | 644.55 | 644.55 | 1,321,468 |
| Nov 28, 2024 | 653.00 | 658.45 | 638.25 | 642.30 | 642.30 | 1,301,635 |
| Nov 27, 2024 | 651.80 | 655.05 | 644.15 | 651.20 | 651.20 | 992,076 |
| Nov 26, 2024 | 637.00 | 653.70 | 634.40 | 646.90 | 646.90 | 2,083,758 |
| Nov 25, 2024 | 645.85 | 646.60 | 631.15 | 632.75 | 632.75 | 2,528,076 |
| Nov 22, 2024 | 612.15 | 644.65 | 608.35 | 637.65 | 637.65 | 1,511,063 |
| Nov 21, 2024 | 610.00 | 617.50 | 606.00 | 610.20 | 610.20 | 935,931 |
| Nov 19, 2024 | 607.15 | 622.45 | 604.55 | 613.05 | 613.05 | 982,618 |
| Nov 18, 2024 | 615.00 | 617.10 | 603.65 | 607.15 | 607.15 | 1,321,339 |
| Nov 14, 2024 | 630.00 | 630.00 | 606.45 | 608.15 | 608.15 | 2,007,047 |
| Nov 13, 2024 | 635.05 | 641.65 | 615.20 | 625.20 | 625.20 | 2,564,649 |
| Nov 12, 2024 | 626.35 | 655.95 | 614.40 | 636.85 | 636.85 | 18,717,555 |
| Nov 11, 2024 | 610.00 | 617.45 | 594.40 | 602.00 | 602.00 | 1,462,672 |
| Nov 8, 2024 | 596.35 | 608.90 | 594.45 | 607.25 | 607.25 | 2,499,471 |
| Nov 7, 2024 | 604.00 | 604.90 | 584.30 | 596.35 | 596.35 | 1,125,466 |
| Nov 6, 2024 | 597.85 | 603.30 | 590.65 | 600.45 | 600.45 | 1,366,681 |
| Nov 5, 2024 | 567.10 | 595.50 | 567.10 | 591.95 | 591.95 | 2,831,538 |
| Nov 4, 2024 | 577.55 | 577.55 | 558.25 | 567.10 | 567.10 | 2,406,753 |
| Nov 1, 2024 | 584.80 | 584.80 | 572.70 | 577.55 | 577.55 | 160,706 |
| Oct 31, 2024 | 578.45 | 579.70 | 570.10 | 576.00 | 576.00 | 1,832,013 |
| Oct 30, 2024 | 575.60 | 586.25 | 570.30 | 578.45 | 578.45 | 1,440,434 |
| Oct 29, 2024 | 587.00 | 588.70 | 563.10 | 575.30 | 575.30 | 1,695,878 |
| Oct 28, 2024 | 582.10 | 593.70 | 576.20 | 585.50 | 585.50 | 1,439,253 |
| Oct 25, 2024 | 600.80 | 603.80 | 581.65 | 585.25 | 585.25 | 3,319,865 |
| Oct 24, 2024 | 602.20 | 608.35 | 593.35 | 600.80 | 600.80 | 1,179,846 |
| Oct 23, 2024 | 610.00 | 615.90 | 605.85 | 606.80 | 606.80 | 961,946 |
| Oct 22, 2024 | 620.00 | 625.00 | 613.25 | 615.45 | 615.45 | 777,474 |
| Oct 21, 2024 | 623.45 | 637.35 | 615.75 | 622.55 | 622.55 | 2,317,481 |
| Oct 18, 2024 | 607.00 | 628.55 | 604.30 | 625.00 | 625.00 | 1,381,352 |
| Oct 17, 2024 | 622.00 | 624.95 | 609.10 | 612.40 | 612.40 | 1,097,209 |
| Oct 16, 2024 | 627.45 | 628.85 | 618.65 | 622.10 | 622.10 | 1,772,478 |
| Oct 15, 2024 | 623.85 | 627.95 | 617.20 | 626.60 | 626.60 | 1,547,265 |
| Oct 14, 2024 | 629.70 | 632.70 | 611.35 | 618.35 | 618.35 | 2,678,416 |
| Oct 11, 2024 | 623.00 | 631.30 | 615.00 | 629.70 | 629.70 | 1,237,202 |
| Oct 10, 2024 | 633.95 | 634.95 | 619.30 | 623.80 | 623.80 | 1,063,332 |
| Oct 9, 2024 | 623.00 | 632.80 | 618.10 | 629.20 | 629.20 | 1,990,973 |
| Oct 8, 2024 | 615.25 | 626.45 | 612.20 | 615.40 | 615.40 | 1,253,230 |
| Oct 7, 2024 | 629.15 | 634.60 | 611.10 | 618.40 | 618.40 | 2,608,804 |
| Oct 4, 2024 | 630.05 | 639.85 | 624.90 | 629.15 | 629.15 | 1,692,595 |
| Oct 3, 2024 | 650.00 | 653.35 | 627.30 | 635.15 | 635.15 | 3,816,862 |
| Oct 1, 2024 | 685.05 | 685.95 | 654.60 | 658.80 | 658.80 | 3,500,039 |
| Sep 30, 2024 | 684.00 | 691.25 | 675.05 | 681.90 | 681.90 | 1,287,778 |
| Sep 27, 2024 | 690.05 | 698.60 | 685.00 | 688.25 | 688.25 | 1,486,466 |
| Sep 26, 2024 | 704.75 | 704.75 | 681.65 | 687.90 | 687.90 | 3,947,078 |
| Sep 25, 2024 | 708.85 | 709.00 | 700.00 | 704.75 | 704.75 | 870,179 |
| Sep 24, 2024 | 704.85 | 712.65 | 699.95 | 708.85 | 708.85 | 1,506,959 |
| Sep 23, 2024 | 705.15 | 715.45 | 699.80 | 704.85 | 704.85 | 1,973,734 |
| Sep 20, 2024 | 695.45 | 707.05 | 687.95 | 703.40 | 703.40 | 3,809,291 |
| Sep 19, 2024 | 679.70 | 697.00 | 674.40 | 695.45 | 695.45 | 2,837,085 |
| Sep 18, 2024 | 676.90 | 680.30 | 670.05 | 675.65 | 675.65 | 869,061 |
| Sep 17, 2024 | 666.00 | 681.70 | 662.75 | 675.45 | 675.45 | 2,173,183 |
| Sep 16, 2024 | 682.00 | 685.00 | 662.90 | 664.25 | 664.25 | 2,740,694 |
| Sep 13, 2024 | 669.95 | 684.50 | 668.10 | 679.05 | 679.05 | 1,703,437 |
| Sep 12, 2024 | 664.05 | 673.15 | 657.55 | 669.50 | 669.50 | 1,303,618 |
| Sep 11, 2024 | 665.85 | 672.85 | 660.05 | 663.10 | 663.10 | 1,905,249 |
| Sep 10, 2024 | 646.00 | 671.30 | 644.05 | 665.85 | 665.85 | 3,840,869 |
| Sep 9, 2024 | 643.00 | 646.05 | 634.80 | 642.40 | 642.40 | 1,822,553 |
| Sep 6, 2024 | 644.50 | 651.90 | 639.35 | 647.65 | 647.65 | 1,229,658 |
| Sep 5, 2024 | 656.00 | 656.00 | 643.30 | 645.10 | 645.10 | 1,221,050 |
| Sep 4, 2024 | 648.00 | 655.55 | 644.95 | 650.20 | 650.20 | 595,342 |
| Sep 3, 2024 | 648.75 | 659.00 | 648.75 | 654.20 | 654.20 | 1,003,535 |
| Sep 2, 2024 | 654.00 | 656.35 | 642.35 | 649.45 | 649.45 | 977,624 |
| Aug 30, 2024 | 650.90 | 661.75 | 648.10 | 650.30 | 650.30 | 1,685,369 |
| Aug 29, 2024 | 658.50 | 658.50 | 648.25 | 650.90 | 650.90 | 1,521,570 |
| Aug 28, 2024 | 665.00 | 667.65 | 649.25 | 656.10 | 656.10 | 2,032,356 |
| Aug 27, 2024 | 658.95 | 665.00 | 655.35 | 661.40 | 661.40 | 1,769,224 |
| Aug 26, 2024 | 650.25 | 660.00 | 648.55 | 656.90 | 656.90 | 1,411,350 |
| Aug 23, 2024 | 657.70 | 661.95 | 649.20 | 650.25 | 650.25 | 1,135,838 |
| Aug 22, 2024 | 651.90 | 663.10 | 647.40 | 657.60 | 657.60 | 4,468,871 |
| Aug 21, 2024 | 628.00 | 656.70 | 627.05 | 646.75 | 646.75 | 4,592,836 |
| Aug 20, 2024 | 636.90 | 636.90 | 624.10 | 625.30 | 625.30 | 2,421,614 |
| Aug 19, 2024 | 645.00 | 648.85 | 627.10 | 633.25 | 633.25 | 2,672,648 |
| Aug 16, 2024 | 640.00 | 651.50 | 636.05 | 645.00 | 645.00 | 1,127,258 |
| Aug 14, 2024 | 649.00 | 649.00 | 633.75 | 637.45 | 637.45 | 1,641,617 |
| Aug 13, 2024 | 651.00 | 653.10 | 639.80 | 644.20 | 644.20 | 3,510,842 |
| Aug 12, 2024 | 616.45 | 656.00 | 604.20 | 651.35 | 651.35 | 21,130,766 |
| Aug 9, 2024 | 600.00 | 604.55 | 597.20 | 598.90 | 598.90 | 967,071 |
| Aug 8, 2024 | 610.00 | 611.10 | 595.00 | 597.20 | 597.20 | 2,003,421 |
| Aug 7, 2024 | 603.40 | 614.30 | 601.20 | 607.30 | 607.30 | 1,807,315 |
| Aug 6, 2024 | 586.50 | 608.00 | 586.50 | 597.75 | 597.75 | 3,995,507 |
| Aug 5, 2024 | 595.50 | 601.40 | 582.00 | 585.40 | 585.40 | 2,837,080 |
| Aug 2, 2024 | 595.95 | 615.45 | 592.10 | 606.70 | 606.70 | 3,121,946 |
| Aug 1, 2024 | 601.00 | 605.80 | 595.50 | 600.65 | 600.65 | 2,310,904 |
| Jul 31, 2024 | 580.00 | 604.45 | 580.00 | 598.80 | 598.80 | 3,185,194 |
| Jul 30, 2024 | 591.00 | 594.50 | 578.60 | 580.00 | 580.00 | 750,766 |
| Jul 29, 2024 | 583.10 | 597.80 | 577.35 | 590.85 | 590.85 | 3,982,298 |
| Jul 26, 2024 | 582.00 | 583.10 | 576.25 | 581.35 | 581.35 | 819,648 |
| Jul 25, 2024 | 578.80 | 584.95 | 573.50 | 578.30 | 578.30 | 1,730,391 |
| Jul 24, 2024 | 561.25 | 584.00 | 557.95 | 582.25 | 582.25 | 2,551,785 |
| Jul 23, 2024 | 569.30 | 574.00 | 549.10 | 561.25 | 561.25 | 1,838,898 |
| Jul 22, 2024 | 555.80 | 576.85 | 548.75 | 569.30 | 569.30 | 2,831,309 |
| Jul 19, 2024 | 567.85 | 581.00 | 558.50 | 560.15 | 560.15 | 2,934,487 |
| Jul 18, 2024 | 585.85 | 587.20 | 563.30 | 567.85 | 567.85 | 1,678,467 |
| Jul 16, 2024 | 579.00 | 594.00 | 574.65 | 585.85 | 585.85 | 2,903,173 |
| Jul 15, 2024 | 582.05 | 582.05 | 575.15 | 578.85 | 578.85 | 1,207,106 |
| Jul 12, 2024 | 1.2 Dividend | |||||
| Jul 12, 2024 | 584.05 | 587.00 | 574.65 | 582.05 | 582.05 | 2,542,950 |
| Jul 11, 2024 | 583.95 | 585.85 | 571.85 | 581.80 | 580.60 | 2,102,625 |
| Jul 10, 2024 | 573.45 | 585.95 | 566.15 | 580.15 | 578.95 | 2,224,568 |
| Jul 9, 2024 | 576.95 | 580.35 | 567.95 | 573.40 | 572.22 | 1,888,512 |
| Jul 8, 2024 | 570.00 | 577.00 | 564.10 | 574.15 | 572.97 | 2,015,301 |
| Jul 5, 2024 | 565.00 | 572.60 | 561.20 | 570.55 | 569.37 | 837,793 |
| Jul 4, 2024 | 570.35 | 574.50 | 565.30 | 567.10 | 565.93 | 1,143,614 |
| Jul 3, 2024 | 580.00 | 580.00 | 565.55 | 570.30 | 569.12 | 1,053,146 |
| Jul 2, 2024 | 576.00 | 578.85 | 563.00 | 575.15 | 573.96 | 2,257,097 |
| Jul 1, 2024 | 564.00 | 576.80 | 559.85 | 575.30 | 574.11 | 2,516,716 |
| Jun 28, 2024 | 555.00 | 567.10 | 552.30 | 563.25 | 562.09 | 2,448,122 |
| Jun 27, 2024 | 555.50 | 567.00 | 549.30 | 552.35 | 551.21 | 3,128,217 |
| Jun 26, 2024 | 561.45 | 563.80 | 550.60 | 555.55 | 554.40 | 3,453,722 |
| Jun 25, 2024 | 571.00 | 584.65 | 558.00 | 558.75 | 557.60 | 4,499,732 |
| Jun 24, 2024 | 549.95 | 574.40 | 542.15 | 569.60 | 568.43 | 7,372,429 |
| Jun 21, 2024 | 539.90 | 556.60 | 534.55 | 551.95 | 550.81 | 5,254,088 |
| Jun 20, 2024 | 543.15 | 546.00 | 537.70 | 538.65 | 537.54 | 1,907,171 |
| Jun 19, 2024 | 551.95 | 552.95 | 541.05 | 544.40 | 543.28 | 3,110,588 |
| Jun 18, 2024 | 534.35 | 552.40 | 532.00 | 550.85 | 549.71 | 5,083,829 |
| Jun 14, 2024 | 532.50 | 537.90 | 528.50 | 530.65 | 529.56 | 1,170,512 |
| Jun 13, 2024 | 538.50 | 542.70 | 531.00 | 532.60 | 531.50 | 1,397,961 |
| Jun 12, 2024 | 528.60 | 540.35 | 525.30 | 535.65 | 534.55 | 2,547,082 |
| Jun 11, 2024 | 529.50 | 533.80 | 522.25 | 528.60 | 527.51 | 2,990,672 |
| Jun 10, 2024 | 521.50 | 525.40 | 515.00 | 523.00 | 521.92 | 3,885,085 |
| Jun 7, 2024 | 519.95 | 527.00 | 514.50 | 518.50 | 517.43 | 4,889,430 |
| Jun 6, 2024 | 536.00 | 537.25 | 515.50 | 521.80 | 520.72 | 3,287,561 |
| Jun 5, 2024 | 502.95 | 542.95 | 497.85 | 530.60 | 529.51 | 7,763,234 |
| Jun 4, 2024 | 497.95 | 504.40 | 468.70 | 498.25 | 497.22 | 6,226,450 |
| Jun 3, 2024 | 512.00 | 512.45 | 493.00 | 497.80 | 496.77 | 2,677,476 |
| May 31, 2024 | 505.40 | 509.00 | 491.00 | 494.00 | 492.98 | 6,518,005 |
| May 30, 2024 | 513.00 | 523.50 | 501.30 | 503.15 | 502.11 | 6,695,083 |
| May 29, 2024 | 499.00 | 520.45 | 499.00 | 512.80 | 511.74 | 10,291,773 |
| May 28, 2024 | 493.65 | 512.90 | 491.30 | 498.00 | 496.97 | 11,887,378 |
| May 27, 2024 | 467.40 | 501.00 | 465.20 | 491.15 | 490.14 | 7,860,977 |
| May 24, 2024 | 474.00 | 474.00 | 465.40 | 466.75 | 465.79 | 3,132,331 |
| May 23, 2024 | 495.90 | 502.40 | 466.65 | 475.00 | 474.02 | 12,025,120 |
| May 22, 2024 | 484.90 | 484.90 | 475.65 | 479.65 | 478.66 | 2,326,639 |
| May 21, 2024 | 469.00 | 482.40 | 463.10 | 479.35 | 478.36 | 3,433,452 |
| May 17, 2024 | 471.25 | 472.50 | 465.85 | 470.70 | 469.73 | 1,101,702 |
| May 16, 2024 | 470.05 | 472.85 | 463.65 | 471.30 | 470.33 | 744,649 |
| May 15, 2024 | 473.95 | 479.95 | 466.95 | 468.05 | 467.08 | 1,077,915 |
| May 14, 2024 | 471.20 | 476.35 | 462.70 | 474.00 | 473.02 | 1,998,478 |
| May 13, 2024 | 464.80 | 475.00 | 455.00 | 472.40 | 471.43 | 2,305,433 |
| May 10, 2024 | 455.00 | 467.75 | 454.00 | 462.60 | 461.65 | 1,811,719 |
| May 9, 2024 | 469.15 | 472.60 | 452.40 | 455.25 | 454.31 | 2,323,904 |
| May 8, 2024 | 480.30 | 482.65 | 465.75 | 469.15 | 468.18 | 3,854,283 |
| May 7, 2024 | 475.55 | 497.85 | 471.55 | 480.30 | 479.31 | 9,280,757 |
| May 6, 2024 | 464.00 | 476.20 | 458.25 | 472.65 | 471.68 | 6,567,852 |
| May 3, 2024 | 460.00 | 467.00 | 454.70 | 462.75 | 461.80 | 2,601,200 |
| May 2, 2024 | 463.50 | 469.85 | 453.05 | 457.55 | 456.61 | 3,803,106 |
| Apr 30, 2024 | 442.40 | 467.75 | 439.00 | 463.20 | 462.24 | 10,520,457 |
| Apr 29, 2024 | 439.95 | 443.25 | 437.65 | 439.05 | 438.14 | 1,520,447 |
| Apr 26, 2024 | 440.05 | 442.25 | 436.05 | 437.35 | 436.45 | 951,717 |
| Apr 25, 2024 | 441.80 | 441.80 | 437.30 | 439.00 | 438.09 | 1,394,515 |
| Apr 24, 2024 | 445.00 | 445.00 | 439.50 | 440.15 | 439.24 | 1,070,542 |
Related Tickers
DEVYANI.NS Devyani International Limited
179.16
+2.03%
WESTLIFE.NS Westlife Foodworld Limited
723.40
+0.59%
RBA.BO Restaurant Brands Asia Limited
77.71
-0.74%
WESTLIFE.BO Westlife Foodworld Limited
723.80
+0.52%
SAPPHIRE.NS Sapphire Foods India Limited
340.05
+0.38%
RBA.NS Restaurant Brands Asia Limited
77.75
-0.33%
COFFEEDAY.NS Coffee Day Enterprises Limited
29.62
+2.00%
6862.HK Haidilao International Holding Ltd.
17.840
+1.48%
YUM Yum! Brands, Inc.
146.77
+0.42%
CAVA CAVA Group, Inc.
88.94
+2.88%