JUBILANT FOODWORKS LIMITED (jublfood)
FMCG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 684.95 | 691.0 | 682.0 | 688.95 | 1685000 |
| 2025-07-07 05:30:00 | 716.0 | 717.75 | 682.0 | 685.7 | 7170000 |
| 2025-07-04 05:30:00 | 707.95 | 713.85 | 703.8 | 712.25 | 1645000 |
| 2025-07-03 05:30:00 | 711.45 | 715.0 | 707.5 | 708.9 | 1132500 |
| 2025-07-02 05:30:00 | 713.5 | 715.0 | 704.65 | 710.6 | 2122500 |
| 2025-07-01 05:30:00 | 710.1 | 723.65 | 710.1 | 713.35 | 3693750 |
| 2025-06-30 05:30:00 | 712.2 | 714.8 | 703.9 | 706.45 | 2160000 |
| 2025-06-27 05:30:00 | 719.0 | 719.0 | 708.5 | 711.9 | 3328750 |
| 2025-06-26 05:30:00 | 714.8 | 718.0 | 705.4 | 709.8 | 3833750 |
| 2025-06-25 05:30:00 | 715.45 | 718.4 | 678.35 | 713.25 | 7366250 |
| 2025-06-24 05:30:00 | 704.85 | 704.85 | 694.65 | 696.55 | 6387500 |
| 2025-06-23 05:30:00 | 688.95 | 701.9 | 682.0 | 694.9 | 6890000 |
| 2025-06-20 05:30:00 | 683.0 | 699.2 | 682.3 | 694.85 | 3342500 |
| 2025-06-19 05:30:00 | 684.0 | 698.95 | 682.1 | 685.25 | 3262500 |
| 2025-06-18 05:30:00 | 679.25 | 686.9 | 676.95 | 683.8 | 1326250 |
| 2025-06-17 05:30:00 | 693.05 | 693.05 | 678.5 | 679.5 | 2888750 |
| 2025-06-16 05:30:00 | 681.3 | 699.9 | 676.25 | 694.85 | 3052500 |
| 2025-06-13 05:30:00 | 666.5 | 689.9 | 662.05 | 681.75 | 6777500 |
| 2025-06-12 05:30:00 | 684.5 | 684.5 | 668.05 | 669.3 | 2641250 |
| 2025-06-11 05:30:00 | 692.9 | 697.2 | 685.6 | 688.05 | 1395000 |
| 2025-06-10 05:30:00 | 703.55 | 703.55 | 693.35 | 696.55 | 2011250 |
| 2025-06-09 05:30:00 | 699.0 | 704.7 | 695.95 | 702.85 | 1895000 |
| 2025-06-06 05:30:00 | 687.9 | 701.9 | 687.9 | 697.0 | 2395000 |
| 2025-06-05 05:30:00 | 689.0 | 695.35 | 686.45 | 690.1 | 2185000 |
| 2025-06-04 05:30:00 | 671.6 | 690.5 | 666.05 | 689.0 | 8628750 |
| 2025-06-03 05:30:00 | 662.6 | 667.45 | 657.0 | 660.2 | 1232500 |
| 2025-06-02 05:30:00 | 661.0 | 665.75 | 654.7 | 664.6 | 1973750 |
| 2025-05-30 05:30:00 | 672.75 | 674.0 | 657.3 | 659.7 | 2543750 |
| 2025-05-29 05:30:00 | 661.25 | 671.9 | 659.85 | 669.35 | 3757500 |
| 2025-05-28 05:30:00 | 669.5 | 669.65 | 657.15 | 660.25 | 6676250 |
| 2025-05-27 05:30:00 | 663.2 | 669.6 | 660.35 | 667.85 | 5065000 |
| 2025-05-26 05:30:00 | 667.7 | 667.7 | 660.9 | 662.8 | 5295000 |
| 2025-05-23 05:30:00 | 676.65 | 676.65 | 664.2 | 666.2 | 2540000 |
| 2025-05-22 05:30:00 | 673.0 | 677.35 | 664.0 | 675.35 | 1856250 |
| 2025-05-21 05:30:00 | 682.6 | 684.25 | 672.6 | 676.0 | 2105000 |
| 2025-05-20 05:30:00 | 690.4 | 699.5 | 676.65 | 679.6 | 3273750 |
| 2025-05-19 05:30:00 | 675.1 | 705.25 | 666.9 | 696.9 | 9167500 |
| 2025-05-16 05:30:00 | 686.85 | 689.45 | 671.1 | 676.85 | 4575000 |
| 2025-05-15 05:30:00 | 705.5 | 707.15 | 675.5 | 686.45 | 13027500 |
| 2025-05-14 05:30:00 | 701.0 | 712.8 | 682.2 | 695.7 | 11208750 |
| 2025-05-13 05:30:00 | 695.95 | 709.3 | 694.65 | 703.2 | 4238750 |
| 2025-05-12 05:30:00 | 685.55 | 704.75 | 684.0 | 699.8 | 4660000 |
| 2025-05-09 05:30:00 | 655.3 | 674.8 | 655.3 | 672.25 | 2607500 |
| 2025-05-08 05:30:00 | 706.4 | 711.7 | 669.85 | 673.55 | 4868750 |
| 2025-05-07 05:30:00 | 700.5 | 715.4 | 700.5 | 709.65 | 2467500 |
| 2025-05-06 05:30:00 | 728.0 | 729.05 | 704.5 | 708.05 | 2691250 |
| 2025-05-05 05:30:00 | 705.55 | 727.0 | 705.55 | 724.0 | 6233750 |
| 2025-05-02 05:30:00 | 719.35 | 722.95 | 697.75 | 701.65 | 2370000 |
| 2025-04-30 05:30:00 | 711.45 | 727.45 | 708.0 | 717.7 | 3208750 |
| 2025-04-29 05:30:00 | 708.55 | 715.2 | 703.6 | 711.65 | 1781250 |
| 2025-04-28 05:30:00 | 698.5 | 711.0 | 696.5 | 707.65 | 2413750 |
| 2025-04-25 05:30:00 | 719.5 | 721.5 | 693.95 | 697.75 | 3337500 |
| 2025-04-24 05:30:00 | 714.55 | 717.65 | 703.35 | 716.25 | 2472500 |
| 2025-04-23 05:30:00 | 704.55 | 713.6 | 690.0 | 711.45 | 8501250 |
| 2025-04-22 05:30:00 | 693.65 | 712.0 | 690.2 | 702.4 | 6993750 |
| 2025-04-21 05:30:00 | 702.1 | 706.75 | 693.75 | 695.8 | 7105000 |
| 2025-04-17 05:30:00 | 701.5 | 708.0 | 691.25 | 697.15 | 2871250 |
| 2025-04-16 05:30:00 | 699.85 | 706.0 | 690.1 | 702.45 | 2876250 |
| 2025-04-15 05:30:00 | 692.6 | 703.0 | 691.0 | 701.2 | 3363750 |
| 2025-04-11 05:30:00 | 690.65 | 695.9 | 675.25 | 687.05 | 2610000 |
| 2025-04-09 05:30:00 | 679.8 | 699.1 | 672.5 | 685.15 | 2666250 |
| 2025-04-08 05:30:00 | 683.0 | 690.0 | 676.2 | 682.95 | 4067500 |
| 2025-04-07 05:30:00 | 662.0 | 679.1 | 642.6 | 670.5 | 6928750 |
| 2025-04-04 05:30:00 | 692.7 | 692.7 | 671.55 | 682.1 | 3385000 |
| 2025-04-03 05:30:00 | 684.5 | 695.75 | 677.25 | 694.1 | 3528750 |
| 2025-04-02 05:30:00 | 677.2 | 689.0 | 663.6 | 686.15 | 7483750 |
| 2025-04-01 05:30:00 | 660.05 | 668.45 | 648.2 | 662.4 | 4160000 |
| 2025-03-28 05:30:00 | 677.85 | 681.1 | 660.65 | 666.65 | 2378750 |
| 2025-03-27 05:30:00 | 664.7 | 681.1 | 661.3 | 677.85 | 5258750 |
| 2025-03-26 05:30:00 | 668.0 | 672.5 | 659.3 | 661.1 | 6866250 |
| 2025-03-25 05:30:00 | 661.05 | 676.15 | 657.2 | 667.65 | 10382500 |
| 2025-03-24 05:30:00 | 634.6 | 665.2 | 628.25 | 657.6 | 7771250 |
| 2025-03-21 05:30:00 | 633.7 | 635.75 | 625.8 | 630.65 | 2097500 |
| 2025-03-20 05:30:00 | 627.4 | 637.2 | 621.25 | 629.65 | 4727500 |
| 2025-03-19 05:30:00 | 621.9 | 650.25 | 621.9 | 636.7 | 6916250 |
| 2025-03-18 05:30:00 | 622.1 | 634.4 | 615.5 | 630.05 | 4591250 |
| 2025-03-17 05:30:00 | 582.55 | 622.35 | 578.3 | 620.55 | 5023750 |
| 2025-03-13 05:30:00 | 605.15 | 611.75 | 595.05 | 597.1 | 2103750 |
| 2025-03-12 05:30:00 | 614.2 | 616.45 | 596.85 | 604.9 | 2382500 |
| 2025-03-11 05:30:00 | 595.85 | 618.85 | 593.15 | 614.4 | 4452500 |
| 2025-03-10 05:30:00 | 610.9 | 610.9 | 594.0 | 602.15 | 3558750 |
| 2025-03-07 05:30:00 | 612.3 | 612.95 | 597.05 | 604.1 | 4170000 |
| 2025-03-06 05:30:00 | 629.45 | 635.4 | 608.0 | 612.65 | 4260000 |
| 2025-03-05 05:30:00 | 612.55 | 629.7 | 610.95 | 624.4 | 3960000 |
| 2025-03-04 05:30:00 | 629.9 | 634.65 | 611.2 | 613.65 | 3587500 |
| 2025-03-03 05:30:00 | 628.0 | 639.65 | 603.75 | 634.9 | 6885000 |
| 2025-02-28 05:30:00 | 666.0 | 668.9 | 626.45 | 629.15 | 8853750 |
| 2025-02-27 05:30:00 | 688.5 | 701.95 | 670.8 | 675.0 | 10837500 |
| 2025-02-25 05:30:00 | 681.0 | 688.2 | 667.8 | 682.65 | 6483750 |
| 2025-02-24 05:30:00 | 688.8 | 691.3 | 668.0 | 676.9 | 10326250 |
| 2025-02-21 05:30:00 | 708.1 | 724.5 | 689.0 | 694.3 | 7293750 |
| 2025-02-20 05:30:00 | 709.8 | 715.65 | 704.55 | 713.5 | 2775000 |
| 2025-02-19 05:30:00 | 684.1 | 711.8 | 684.1 | 709.55 | 4110000 |
| 2025-02-18 05:30:00 | 684.2 | 697.4 | 672.45 | 695.15 | 4081250 |
| 2025-02-17 05:30:00 | 665.5 | 689.15 | 660.1 | 682.8 | 5396250 |
| 2025-02-14 05:30:00 | 668.65 | 677.95 | 655.0 | 669.25 | 7715000 |
| 2025-02-13 05:30:00 | 643.3 | 688.6 | 643.3 | 663.8 | 17745000 |
| 2025-02-12 05:30:00 | 661.05 | 664.5 | 631.35 | 642.35 | 13230000 |
| 2025-02-11 05:30:00 | 679.9 | 687.5 | 653.5 | 661.7 | 5227500 |
| 2025-02-10 05:30:00 | 694.7 | 694.9 | 674.75 | 679.9 | 3155000 |