JUBILANT FOODWORKS LIMITED (jublfood)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 680.9 | 681.6 | 679.9 | 681.45 | 63750 |
| 2025-05-20 15:28:00 | 678.95 | 680.9 | 678.9 | 680.9 | 38750 |
| 2025-05-20 15:27:00 | 678.25 | 678.95 | 678.25 | 678.75 | 20000 |
| 2025-05-20 15:26:00 | 678.6 | 678.95 | 678.2 | 678.5 | 26250 |
| 2025-05-20 15:25:00 | 677.55 | 678.6 | 677.55 | 678.6 | 7500 |
| 2025-05-20 15:24:00 | 677.75 | 677.9 | 677.55 | 677.55 | 27500 |
| 2025-05-20 15:23:00 | 677.8 | 677.8 | 677.75 | 677.75 | 3750 |
| 2025-05-20 15:22:00 | 678.0 | 678.05 | 677.85 | 677.85 | 11250 |
| 2025-05-20 15:21:00 | 678.95 | 678.95 | 678.0 | 678.0 | 20000 |
| 2025-05-20 15:20:00 | 678.35 | 679.3 | 678.15 | 678.8 | 18750 |
| 2025-05-20 15:19:00 | 677.5 | 678.5 | 677.5 | 678.35 | 26250 |
| 2025-05-20 15:18:00 | 678.85 | 678.85 | 677.5 | 677.5 | 37500 |
| 2025-05-20 15:17:00 | 679.55 | 679.55 | 678.85 | 679.05 | 25000 |
| 2025-05-20 15:16:00 | 679.1 | 679.55 | 678.85 | 679.55 | 23750 |
| 2025-05-20 15:15:00 | 678.4 | 679.1 | 678.2 | 679.1 | 38750 |
| 2025-05-20 15:14:00 | 678.55 | 679.4 | 677.75 | 678.0 | 56250 |
| 2025-05-20 15:13:00 | 678.95 | 679.7 | 678.05 | 678.8 | 82500 |
| 2025-05-20 15:12:00 | 681.05 | 681.35 | 679.7 | 679.7 | 110000 |
| 2025-05-20 15:11:00 | 681.4 | 681.4 | 681.05 | 681.05 | 8750 |
| 2025-05-20 15:10:00 | 680.95 | 681.0 | 680.95 | 681.0 | 11250 |
| 2025-05-20 15:09:00 | 680.0 | 680.75 | 680.0 | 680.45 | 27500 |
| 2025-05-20 15:08:00 | 680.6 | 680.6 | 680.0 | 680.0 | 28750 |
| 2025-05-20 15:07:00 | 680.3 | 680.7 | 680.25 | 680.7 | 23750 |
| 2025-05-20 15:06:00 | 680.75 | 681.45 | 680.3 | 680.3 | 23750 |
| 2025-05-20 15:05:00 | 680.8 | 680.8 | 680.75 | 680.75 | 7500 |
| 2025-05-20 15:04:00 | 681.2 | 681.2 | 680.8 | 680.8 | 7500 |
| 2025-05-20 15:03:00 | 681.45 | 681.8 | 681.2 | 681.2 | 12500 |
| 2025-05-20 15:02:00 | 681.25 | 681.9 | 681.25 | 681.45 | 13750 |
| 2025-05-20 15:01:00 | 681.55 | 681.7 | 681.05 | 681.2 | 17500 |
| 2025-05-20 15:00:00 | 681.7 | 681.8 | 681.0 | 681.45 | 23750 |
| 2025-05-20 14:59:00 | 681.75 | 682.0 | 681.65 | 681.65 | 7500 |
| 2025-05-20 14:58:00 | 681.65 | 681.75 | 681.65 | 681.75 | 7500 |
| 2025-05-20 14:57:00 | 682.1 | 682.3 | 681.65 | 681.65 | 8750 |
| 2025-05-20 14:56:00 | 682.35 | 682.85 | 682.1 | 682.1 | 6250 |
| 2025-05-20 14:55:00 | 682.8 | 682.8 | 682.25 | 682.35 | 8750 |
| 2025-05-20 14:54:00 | 682.6 | 682.8 | 682.5 | 682.8 | 6250 |
| 2025-05-20 14:53:00 | 682.3 | 682.6 | 682.2 | 682.6 | 8750 |
| 2025-05-20 14:52:00 | 683.6 | 683.6 | 682.8 | 682.8 | 7500 |
| 2025-05-20 14:51:00 | 683.6 | 683.6 | 683.6 | 683.6 | 0 |
| 2025-05-20 14:50:00 | 683.85 | 683.85 | 683.45 | 683.6 | 8750 |
| 2025-05-20 14:49:00 | 682.65 | 684.0 | 682.65 | 684.0 | 8750 |
| 2025-05-20 14:48:00 | 682.0 | 682.65 | 682.0 | 682.65 | 6250 |
| 2025-05-20 14:47:00 | 681.15 | 682.0 | 681.15 | 682.0 | 5000 |
| 2025-05-20 14:46:00 | 680.85 | 681.15 | 680.85 | 681.15 | 3750 |
| 2025-05-20 14:45:00 | 680.85 | 680.9 | 680.6 | 680.85 | 10000 |
| 2025-05-20 14:44:00 | 680.7 | 680.95 | 680.7 | 680.95 | 1250 |
| 2025-05-20 14:43:00 | 680.7 | 681.0 | 680.7 | 680.7 | 5000 |
| 2025-05-20 14:42:00 | 681.05 | 681.1 | 680.5 | 680.7 | 17500 |
| 2025-05-20 14:41:00 | 681.35 | 681.35 | 680.5 | 681.05 | 37500 |
| 2025-05-20 14:40:00 | 682.0 | 682.0 | 681.35 | 681.35 | 5000 |
| 2025-05-20 14:39:00 | 683.0 | 683.0 | 681.95 | 681.95 | 16250 |
| 2025-05-20 14:38:00 | 682.65 | 683.0 | 682.25 | 683.0 | 31250 |
| 2025-05-20 14:37:00 | 682.05 | 683.0 | 682.05 | 682.65 | 20000 |
| 2025-05-20 14:36:00 | 681.9 | 682.05 | 681.9 | 682.05 | 26250 |
| 2025-05-20 14:35:00 | 681.5 | 681.9 | 681.5 | 681.9 | 5000 |
| 2025-05-20 14:34:00 | 681.5 | 681.5 | 681.5 | 681.5 | 0 |
| 2025-05-20 14:33:00 | 681.5 | 681.5 | 681.5 | 681.5 | 1250 |
| 2025-05-20 14:32:00 | 681.1 | 681.5 | 681.1 | 681.5 | 1250 |
| 2025-05-20 14:31:00 | 681.1 | 681.1 | 681.1 | 681.1 | 1250 |
| 2025-05-20 14:30:00 | 681.1 | 681.5 | 681.1 | 681.1 | 7500 |
| 2025-05-20 14:29:00 | 681.45 | 681.45 | 681.0 | 681.1 | 15000 |
| 2025-05-20 14:28:00 | 681.45 | 681.45 | 681.45 | 681.45 | 0 |
| 2025-05-20 14:27:00 | 681.35 | 681.45 | 681.35 | 681.45 | 3750 |
| 2025-05-20 14:26:00 | 681.5 | 681.5 | 681.35 | 681.35 | 2500 |
| 2025-05-20 14:25:00 | 681.4 | 681.5 | 681.4 | 681.5 | 2500 |
| 2025-05-20 14:24:00 | 681.45 | 681.45 | 681.4 | 681.4 | 5000 |
| 2025-05-20 14:23:00 | 681.0 | 681.4 | 681.0 | 681.4 | 8750 |
| 2025-05-20 14:22:00 | 681.4 | 681.4 | 680.55 | 680.6 | 7500 |
| 2025-05-20 14:21:00 | 680.7 | 681.4 | 680.7 | 681.4 | 20000 |
| 2025-05-20 14:20:00 | 681.15 | 681.15 | 679.9 | 680.7 | 8750 |
| 2025-05-20 14:19:00 | 681.4 | 681.4 | 681.4 | 681.4 | 0 |
| 2025-05-20 14:18:00 | 681.65 | 681.65 | 681.15 | 681.4 | 11250 |
| 2025-05-20 14:17:00 | 680.7 | 681.0 | 680.45 | 681.0 | 15000 |
| 2025-05-20 14:16:00 | 677.4 | 680.85 | 677.4 | 680.7 | 31250 |
| 2025-05-20 14:15:00 | 677.45 | 677.45 | 677.25 | 677.25 | 1250 |
| 2025-05-20 14:14:00 | 677.4 | 677.45 | 677.15 | 677.45 | 5000 |
| 2025-05-20 14:13:00 | 677.1 | 677.45 | 677.1 | 677.45 | 5000 |
| 2025-05-20 14:12:00 | 677.3 | 677.3 | 676.65 | 676.8 | 22500 |
| 2025-05-20 14:11:00 | 677.5 | 677.5 | 677.1 | 677.3 | 5000 |
| 2025-05-20 14:10:00 | 677.4 | 677.5 | 677.4 | 677.5 | 6250 |
| 2025-05-20 14:09:00 | 677.2 | 677.4 | 677.2 | 677.4 | 2500 |
| 2025-05-20 14:08:00 | 677.5 | 677.5 | 677.2 | 677.2 | 2500 |
| 2025-05-20 14:07:00 | 677.5 | 677.5 | 677.5 | 677.5 | 0 |
| 2025-05-20 14:06:00 | 678.1 | 678.1 | 677.45 | 677.5 | 10000 |
| 2025-05-20 14:05:00 | 679.15 | 679.15 | 678.55 | 678.55 | 3750 |
| 2025-05-20 14:04:00 | 678.8 | 679.15 | 678.8 | 679.15 | 1250 |
| 2025-05-20 14:03:00 | 679.6 | 679.6 | 678.8 | 678.8 | 2500 |
| 2025-05-20 14:02:00 | 679.65 | 679.65 | 679.5 | 679.5 | 2500 |
| 2025-05-20 14:01:00 | 679.0 | 679.65 | 679.0 | 679.65 | 10000 |
| 2025-05-20 14:00:00 | 679.9 | 679.9 | 679.0 | 679.0 | 7500 |
| 2025-05-20 13:59:00 | 679.75 | 679.85 | 679.3 | 679.85 | 3750 |
| 2025-05-20 13:58:00 | 679.8 | 679.8 | 679.75 | 679.75 | 1250 |
| 2025-05-20 13:57:00 | 679.8 | 679.8 | 679.8 | 679.8 | 1250 |
| 2025-05-20 13:56:00 | 679.9 | 679.95 | 679.8 | 679.8 | 3750 |
| 2025-05-20 13:55:00 | 679.85 | 679.9 | 679.85 | 679.9 | 2500 |
| 2025-05-20 13:54:00 | 680.0 | 680.3 | 679.85 | 679.85 | 7500 |
| 2025-05-20 13:53:00 | 679.8 | 680.05 | 679.8 | 680.0 | 3750 |
| 2025-05-20 13:52:00 | 679.8 | 679.8 | 679.75 | 679.8 | 3750 |
| 2025-05-20 13:51:00 | 678.9 | 680.0 | 678.9 | 680.0 | 16250 |
| 2025-05-20 13:50:00 | 678.8 | 678.95 | 678.75 | 678.9 | 12500 |