NSE - Delayed Quote INR

Jubilant Pharmova Limited (JUBLPHARMA.NS)

1,140.00
-2.30
(-0.20%)
At close: June 6 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,142.101,149.801,132.101,140.001,140.00116,793
Jun 5, 20251,160.001,165.001,137.001,142.301,142.30220,859
Jun 4, 20251,169.001,169.801,151.101,160.001,160.0095,948
Jun 3, 20251,169.001,186.501,126.401,174.701,174.70574,700
Jun 2, 20251,173.801,192.701,147.601,169.701,169.70307,399
May 30, 20251,155.001,175.001,149.201,173.801,173.80373,379
May 29, 20251,139.501,166.101,130.551,155.001,155.00402,027
May 28, 20251,131.501,145.001,116.251,132.001,132.00261,484
May 27, 20251,122.001,140.001,101.601,133.101,133.10329,518
May 26, 20251,079.001,135.001,075.251,121.451,121.45762,715
May 23, 20251,050.001,083.001,042.451,074.001,074.00406,804
May 22, 2025984.851,106.65982.401,069.151,069.151,272,342
May 21, 2025996.001,063.70982.00993.80993.802,324,837
May 20, 2025960.101,015.00954.05989.30989.30761,685
May 19, 2025956.95974.35939.00960.10960.10893,651
May 16, 2025913.75950.00905.60945.60945.601,453,025
May 15, 2025904.40921.55900.20905.60905.60233,883
May 14, 2025906.00908.60894.60904.40904.4092,769
May 13, 2025879.15915.00879.15907.05907.05146,968
May 12, 2025871.50907.00870.00879.15879.15145,413
May 9, 2025860.00875.00845.15867.85867.85128,230
May 8, 2025881.75906.00865.00881.05881.05145,229
May 7, 2025858.95898.80840.00881.75881.7595,730
May 6, 2025908.00912.15845.35872.25872.25136,547
May 5, 2025900.00917.05893.55908.00908.00106,745
May 2, 2025897.90904.80871.55904.15904.15124,168
Apr 30, 2025887.50905.10866.30897.95897.95278,779
Apr 29, 2025909.00918.85880.00894.70894.70113,551
Apr 28, 2025911.90916.80897.55907.40907.40133,500
Apr 25, 2025958.00962.00901.00910.00910.00435,584
Apr 24, 2025935.00967.95919.60952.65952.65684,442
Apr 23, 2025922.00935.00912.40923.85923.85142,017
Apr 22, 2025920.00925.50905.25917.25917.25121,813
Apr 21, 2025922.95926.70906.05915.95915.95228,299
Apr 17, 2025921.00924.80895.20918.95918.95252,814
Apr 16, 2025927.80927.80907.50915.95915.9588,104
Apr 15, 2025902.35925.30892.10919.90919.90447,969
Apr 11, 2025863.00939.85842.60918.30918.301,439,065
Apr 9, 2025865.00888.35823.85828.10828.10225,995
Apr 8, 2025898.95904.40876.45880.80880.8098,455
Apr 7, 2025802.00890.50802.00883.35883.35184,685
Apr 4, 2025974.70974.70910.70929.20929.20402,029
Apr 3, 2025910.15995.00910.15970.55970.551,999,181
Apr 2, 2025912.80923.85895.00909.65909.65124,466
Apr 1, 2025885.00928.70880.80917.00917.00234,147
Mar 28, 2025888.70904.00877.50895.90895.90159,955
Mar 27, 2025865.60899.00851.10888.70888.70294,393
Mar 26, 2025877.80877.80850.10861.40861.40277,273
Mar 25, 2025890.00903.45867.20871.35871.35143,742
Mar 24, 2025902.00909.90888.10894.40894.40148,819
Mar 21, 2025900.00919.50889.75902.85902.85152,185
Mar 20, 2025903.25922.05890.10898.95898.95202,510
Mar 19, 2025890.00908.75876.75901.05901.05152,586
Mar 18, 2025856.20856.20856.20856.20856.20-
Mar 17, 2025866.40871.00845.80856.20856.20201,999
Mar 13, 2025885.85895.00855.00866.45866.45591,361
Mar 12, 2025890.00891.00851.00865.00865.00228,125
Mar 11, 2025879.75901.95867.60890.85890.85158,036
Mar 10, 2025896.80927.90876.85882.80882.80239,527
Mar 7, 2025923.00940.00907.00910.10910.10183,335
Mar 6, 2025902.05925.00897.05919.95919.95265,152
Mar 5, 2025918.00927.00890.00895.85895.85217,899
Mar 4, 2025883.05928.85881.70920.20920.20118,833
Mar 3, 2025904.95917.75882.30899.20899.20222,265
Feb 28, 2025899.90917.50878.05902.70902.70238,276
Feb 27, 2025935.10948.45902.60909.65909.65240,840
Feb 25, 2025947.00960.85923.20938.50938.50255,396
Feb 24, 2025958.90969.70932.00937.65937.65166,887
Feb 21, 2025980.001,011.50961.05966.95966.95142,704
Feb 20, 2025960.101,004.45959.30991.05991.05140,010
Feb 19, 2025990.001,008.00945.50968.45968.45264,872
Feb 18, 2025995.001,034.50943.151,002.551,002.55531,980
Feb 17, 2025947.751,019.00947.75995.45995.451,138,223
Feb 14, 2025969.90969.90905.85944.95944.95362,620
Feb 13, 2025983.55999.65952.10960.40960.40158,707
Feb 12, 2025997.001,003.00940.55998.50998.50262,748
Feb 11, 2025995.351,005.85950.10995.30995.30196,558
Feb 10, 2025999.001,003.35987.30999.50999.50140,297
Feb 7, 20251,040.101,045.95997.301,000.051,000.05351,656
Feb 6, 20251,062.451,062.451,033.651,053.751,053.75280,650
Feb 5, 2025961.551,074.35952.901,055.201,055.202,142,616
Feb 4, 2025958.00974.00932.20956.45956.45358,236
Feb 3, 2025955.00970.00918.70951.40951.40141,591
Feb 1, 2025982.15991.00962.85977.60977.60104,284
Jan 31, 2025951.251,000.00927.60973.95973.95696,212
Jan 30, 2025916.00979.00916.00957.20957.20346,307
Jan 29, 2025884.00941.95865.85933.90933.90207,983
Jan 28, 2025912.80913.20842.25881.95881.95340,143
Jan 27, 2025915.80917.00877.55902.20902.20193,290
Jan 24, 2025959.65985.00912.00922.20922.20148,441
Jan 23, 2025938.05965.10930.20958.35958.3586,345
Jan 22, 2025944.00948.75925.00938.05938.0599,647
Jan 21, 2025991.20999.70940.00943.85943.85202,228
Jan 20, 2025941.50988.45935.15982.15982.15281,936
Jan 17, 2025914.05971.00900.00941.60941.60563,722
Jan 16, 2025945.00951.50917.25922.55922.55183,605
Jan 15, 2025958.85962.30930.90944.25944.25157,391
Jan 14, 2025923.55976.10911.65962.30962.30205,361
Jan 13, 2025950.00967.90913.85924.40924.40268,680
Jan 10, 20251,003.901,003.90965.05976.25976.25158,772
Jan 9, 20251,038.251,044.85999.351,002.951,002.95134,562
Jan 8, 20251,029.851,044.70996.401,039.751,039.75282,249
Jan 7, 20251,024.451,034.401,009.651,024.501,024.50339,982
Jan 6, 20251,070.001,082.401,012.201,024.451,024.45516,178
Jan 3, 20251,086.351,096.051,076.001,091.851,091.85128,073
Jan 2, 20251,085.901,112.851,073.551,084.901,084.90203,923
Jan 1, 20251,105.201,130.001,068.051,079.901,079.90297,942
Dec 31, 20241,086.601,110.001,076.201,105.201,105.20112,755
Dec 30, 20241,072.201,109.001,055.001,097.601,097.60250,704
Dec 27, 20241,070.101,125.001,060.051,079.201,079.20378,339
Dec 26, 20241,097.401,105.001,062.051,069.801,069.8098,631
Dec 24, 20241,069.901,110.001,061.901,097.401,097.40127,571
Dec 23, 20241,061.601,084.901,050.201,064.701,064.70101,206
Dec 20, 20241,094.001,110.001,050.001,061.601,061.60105,953
Dec 19, 20241,079.701,099.151,061.051,091.851,091.85104,592
Dec 18, 20241,080.151,108.501,076.451,089.651,089.65107,226
Dec 17, 20241,082.651,109.901,062.001,091.601,091.60206,966
Dec 16, 20241,097.001,135.251,076.001,082.151,082.151,084,832
Dec 13, 20241,118.051,128.451,089.151,114.351,114.35129,760
Dec 12, 20241,149.401,154.001,122.001,124.801,124.8071,432
Dec 11, 20241,131.051,154.951,119.851,149.401,149.40134,398
Dec 10, 20241,165.051,185.001,118.651,141.151,141.15167,771
Dec 9, 20241,219.801,221.001,143.001,165.051,165.05301,708
Dec 6, 20241,211.501,226.001,194.201,213.451,213.4594,046
Dec 5, 20241,226.001,233.501,190.201,205.201,205.20133,324
Dec 4, 20241,215.501,265.001,210.251,227.101,227.10248,351
Dec 3, 20241,212.851,232.501,193.101,226.651,226.65179,787
Dec 2, 20241,225.001,252.501,191.401,202.251,202.25264,059
Nov 29, 20241,188.501,239.501,172.351,234.251,234.25229,537
Nov 28, 20241,149.001,197.001,137.051,188.351,188.35297,485
Nov 27, 20241,151.951,155.001,121.151,136.601,136.60109,511
Nov 26, 20241,119.801,159.951,100.101,150.051,150.05209,047
Nov 25, 20241,144.501,165.301,095.101,111.801,111.80227,790
Nov 22, 20241,120.101,147.001,120.101,138.501,138.5076,010
Nov 21, 20241,128.001,157.401,117.501,130.351,130.35111,789
Nov 19, 20241,158.501,167.951,115.001,130.501,130.50166,735
Nov 18, 20241,158.101,162.151,115.001,145.351,145.35187,995
Nov 14, 20241,145.551,209.951,145.551,168.751,168.75225,326
Nov 13, 20241,162.001,192.351,085.801,145.551,145.55495,408
Nov 12, 20241,230.001,258.001,150.001,190.301,190.30338,909
Nov 11, 20241,235.001,251.001,213.601,225.851,225.85142,321
Nov 8, 20241,255.001,256.201,225.951,239.001,239.00137,965
Nov 7, 20241,264.001,309.901,242.301,254.551,254.55734,660
Nov 6, 20241,241.201,283.001,213.951,246.351,246.35335,010
Nov 5, 20241,249.101,254.851,226.751,238.101,238.10337,921
Nov 4, 20241,280.001,296.651,193.601,252.501,252.50786,919
Nov 1, 20241,235.001,279.751,225.001,262.601,262.60303,678
Oct 31, 20241,139.951,223.851,124.751,211.751,211.75584,044
Oct 30, 20241,092.901,162.001,066.001,132.051,132.05292,138
Oct 29, 20241,098.701,120.351,070.001,108.501,108.50162,361
Oct 28, 20241,045.051,105.001,033.151,096.401,096.40261,385
Oct 25, 20241,113.901,131.351,041.301,058.351,058.35589,246
Oct 24, 20241,138.251,142.251,104.051,108.051,108.0587,516
Oct 23, 20241,117.101,150.651,100.051,138.251,138.2594,700
Oct 22, 20241,183.501,186.251,112.801,127.351,127.35220,811
Oct 21, 20241,170.001,199.001,160.051,183.501,183.50140,604
Oct 18, 20241,164.351,191.651,135.001,179.651,179.65140,728
Oct 17, 20241,231.301,231.301,162.951,173.451,173.45139,831
Oct 16, 20241,210.901,232.001,172.551,228.251,228.25272,818
Oct 15, 20241,150.351,226.001,147.001,222.001,222.00589,376
Oct 14, 20241,152.051,170.001,142.451,150.351,150.35144,100
Oct 11, 20241,175.001,185.851,132.101,146.351,146.35153,418
Oct 10, 20241,173.501,192.651,158.201,177.401,177.40181,003
Oct 9, 20241,150.001,189.001,129.701,163.651,163.65222,946
Oct 8, 20241,068.001,150.701,067.001,138.701,138.70199,501
Oct 7, 20241,085.001,107.851,060.101,082.951,082.95465,944
Oct 4, 20241,107.101,139.951,075.351,111.951,111.95267,939
Oct 3, 20241,149.351,158.951,100.051,118.501,118.50310,826
Oct 1, 20241,145.701,175.001,144.001,170.301,170.30204,088
Sep 30, 20241,151.001,173.001,133.001,150.801,150.80307,897
Sep 27, 20241,196.451,198.201,127.051,169.701,169.70434,655
Sep 26, 20241,211.401,246.251,173.001,181.551,181.55290,492
Sep 25, 20241,198.801,222.001,183.401,211.401,211.40305,254
Sep 24, 20241,225.001,229.901,176.951,189.201,189.20251,128
Sep 23, 20241,208.651,222.501,183.251,220.001,220.00371,054
Sep 20, 20241,189.801,213.201,139.901,206.101,206.10513,293
Sep 19, 20241,195.751,207.901,128.501,173.701,173.70646,543
Sep 18, 20241,207.401,224.201,190.501,198.701,198.70918,447
Sep 17, 20241,205.001,236.601,191.051,219.601,219.60616,304
Sep 16, 20241,186.001,247.151,166.051,224.201,224.203,255,210
Sep 13, 20241,050.001,227.001,032.201,191.001,191.007,284,630
Sep 12, 20241,032.501,066.001,024.001,046.951,046.95822,851
Sep 11, 20241,040.001,060.001,012.151,032.501,032.501,234,471
Sep 10, 20241,020.951,044.801,010.051,018.251,018.251,120,844
Sep 9, 2024958.001,048.00933.001,031.201,031.206,495,275
Sep 6, 2024965.75969.90935.00951.65951.65695,261
Sep 5, 2024933.05942.00925.90937.70937.70240,401
Sep 4, 2024905.40946.00905.40927.80927.80556,843
Sep 3, 2024911.95919.00904.05916.95916.95138,236
Sep 2, 2024924.30924.30907.00909.00909.00149,379
Aug 30, 2024924.05933.00910.05919.50919.50162,313
Aug 29, 2024925.00933.00900.05920.95920.95208,441
Aug 28, 2024940.30943.80914.00925.95925.95273,830
Aug 27, 2024902.70950.50900.50938.85938.85838,119
Aug 26, 2024915.65927.25898.50902.70902.70226,811
Aug 23, 2024892.00910.00886.20906.70906.70154,972
Aug 22, 2024899.00911.20885.10893.55893.55238,032
Aug 21, 2024886.00901.35886.00898.45898.45201,011
Aug 20, 2024924.00925.50885.40896.80896.80517,315
Aug 19, 2024862.80913.00855.60905.90905.901,213,827
Aug 16, 2024864.00886.00844.10853.90853.90450,013
Aug 14, 2024862.95875.00827.05862.95862.95357,771
Aug 13, 2024851.45863.70840.25848.90848.90257,406
Aug 12, 2024867.20876.75845.00851.45851.45542,036
Aug 9, 2024852.00870.00836.00861.00861.00537,157
Aug 8, 2024849.90864.50838.40850.45850.45473,325
Aug 7, 2024849.00857.00826.85845.10845.10398,406
Aug 6, 2024841.00858.90816.35849.95849.95520,352
Aug 5, 2024840.00859.85813.55844.35844.35909,634
Aug 2, 2024 5 Dividend
Aug 2, 2024841.10863.85836.70851.40851.401,115,086
Aug 1, 2024781.00876.80778.60866.20861.2011,991,520
Jul 31, 2024738.10780.00735.70773.25768.791,118,120
Jul 30, 2024724.90738.05721.75734.25730.01198,758
Jul 29, 2024727.60743.90719.95723.50719.32270,137
Jul 26, 2024733.90738.95722.00724.50720.32141,451
Jul 25, 2024720.00735.00713.15731.65727.43149,280
Jul 24, 2024724.80736.70714.50722.90718.73146,868
Jul 23, 2024718.10736.80707.70724.25720.07377,456
Jul 22, 2024740.00748.30709.00724.30720.12549,854
Jul 19, 2024730.50800.00701.80749.55745.223,154,232
Jul 18, 2024738.75745.25722.70727.00722.80215,744
Jul 16, 2024725.85748.00725.85738.75734.49130,016
Jul 15, 2024723.50736.70712.00725.85721.66112,621
Jul 12, 2024724.85729.90718.05721.70717.5352,491
Jul 11, 2024725.00732.20720.45724.40720.2261,333
Jul 10, 2024735.80740.35713.35725.90721.71145,353
Jul 9, 2024746.00750.80727.10731.95727.72134,648
Jul 8, 2024751.40758.90736.05746.35742.04107,212
Jul 5, 2024747.95780.30746.50751.40747.06381,682
Jul 4, 2024738.00758.50732.05749.50745.17171,636
Jul 3, 2024739.00739.95724.95735.20730.96139,829
Jul 2, 2024738.10745.00730.00736.85732.60160,237
Jul 1, 2024733.00743.55728.35732.60728.37139,251
Jun 28, 2024749.25770.00721.30739.75735.48250,560
Jun 27, 2024737.35751.70729.80749.25744.93254,689
Jun 26, 2024721.80739.90719.20737.35733.09123,101
Jun 25, 2024734.00740.45724.00725.50721.3186,413
Jun 24, 2024720.40743.90719.05732.80728.57153,021
Jun 21, 2024733.65745.55715.00720.05715.89244,070
Jun 20, 2024731.30746.90718.50733.65729.42165,683
Jun 19, 2024739.95749.15728.00731.30727.08168,817
Jun 18, 2024765.00768.00711.20733.65729.42867,620
Jun 14, 2024746.40763.95742.40756.25751.88166,172
Jun 13, 2024737.15764.95735.65746.40742.09302,816
Jun 12, 2024740.25753.55733.00737.15732.89146,964
Jun 11, 2024745.55757.95735.00740.25735.98117,953
Jun 10, 2024745.00775.00732.35743.45739.16318,282
Jun 7, 2024721.50766.45720.00757.15752.78590,316
Jun 6, 2024697.00725.30692.90720.50716.34323,550

Related Tickers

SHILPAMED.NS Shilpa Medicare Limited
914.45
+1.75%
 
AKUMS.NS AKUMS DRUGS AND PHARMA L
564.15
+0.60%
 
RPGLIFE.NS RPG Life Sciences Limited
2,141.70
-1.27%
 
ERIS.NS Eris Lifesciences Limited
1,638.30
-0.82%
 
ORCHPHARMA.NS Orchid Pharma Limited
718.15
-0.67%
 
WOCKPHARMA.NS Wockhardt Limited
1,505.40
-1.54%
 
SPARC.NS Sun Pharma Advanced Research Company Limited
165.55
+2.17%
 
LAURUSLABS.NS Laurus Labs Limited
642.05
+0.22%
 
MANKIND.NS Mankind Pharma Limited
2,352.40
-0.29%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
960.15
+0.47%