JUBILANT FOODWORKS LIMITED (jublfood)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 697.65 | 698.9 | 697.25 | 698.9 | 26250 |
| 2025-04-25 15:28:00 | 697.6 | 698.05 | 697.45 | 697.65 | 16250 |
| 2025-04-25 15:27:00 | 697.85 | 697.85 | 697.6 | 697.6 | 11250 |
| 2025-04-25 15:26:00 | 697.75 | 698.15 | 697.6 | 697.6 | 7500 |
| 2025-04-25 15:25:00 | 696.75 | 698.25 | 696.5 | 697.75 | 51250 |
| 2025-04-25 15:24:00 | 697.1 | 697.5 | 696.35 | 696.35 | 27500 |
| 2025-04-25 15:23:00 | 697.75 | 697.75 | 697.1 | 697.1 | 8750 |
| 2025-04-25 15:22:00 | 697.15 | 697.75 | 697.15 | 697.75 | 10000 |
| 2025-04-25 15:21:00 | 696.6 | 698.45 | 696.6 | 697.15 | 67500 |
| 2025-04-25 15:20:00 | 696.6 | 696.7 | 695.9 | 696.6 | 56250 |
| 2025-04-25 15:19:00 | 697.5 | 697.8 | 696.6 | 696.6 | 17500 |
| 2025-04-25 15:18:00 | 698.0 | 698.0 | 697.3 | 697.5 | 13750 |
| 2025-04-25 15:17:00 | 697.6 | 697.95 | 697.15 | 697.95 | 18750 |
| 2025-04-25 15:16:00 | 697.4 | 697.65 | 697.2 | 697.6 | 6250 |
| 2025-04-25 15:15:00 | 697.65 | 698.05 | 697.5 | 697.5 | 23750 |
| 2025-04-25 15:14:00 | 697.5 | 697.65 | 697.5 | 697.65 | 5000 |
| 2025-04-25 15:13:00 | 698.15 | 698.15 | 697.9 | 697.9 | 2500 |
| 2025-04-25 15:12:00 | 699.4 | 699.4 | 698.15 | 698.15 | 13750 |
| 2025-04-25 15:11:00 | 699.05 | 699.1 | 698.95 | 699.05 | 8750 |
| 2025-04-25 15:10:00 | 698.95 | 699.0 | 698.0 | 699.0 | 32500 |
| 2025-04-25 15:09:00 | 698.2 | 698.95 | 698.2 | 698.95 | 11250 |
| 2025-04-25 15:08:00 | 699.0 | 699.0 | 698.2 | 698.2 | 2500 |
| 2025-04-25 15:07:00 | 699.0 | 699.4 | 698.95 | 699.0 | 12500 |
| 2025-04-25 15:06:00 | 699.05 | 699.5 | 698.55 | 699.0 | 21250 |
| 2025-04-25 15:05:00 | 698.35 | 699.1 | 698.35 | 698.9 | 10000 |
| 2025-04-25 15:04:00 | 699.1 | 699.1 | 698.35 | 698.35 | 2500 |
| 2025-04-25 15:03:00 | 698.9 | 699.1 | 698.9 | 699.1 | 2500 |
| 2025-04-25 15:02:00 | 698.6 | 698.9 | 697.55 | 698.9 | 12500 |
| 2025-04-25 15:01:00 | 698.85 | 698.85 | 698.45 | 698.6 | 6250 |
| 2025-04-25 15:00:00 | 700.55 | 700.85 | 698.85 | 698.85 | 12500 |
| 2025-04-25 14:59:00 | 701.35 | 701.75 | 700.55 | 700.75 | 15000 |
| 2025-04-25 14:58:00 | 701.6 | 701.6 | 701.6 | 701.6 | 1250 |
| 2025-04-25 14:57:00 | 701.95 | 701.95 | 701.3 | 701.45 | 6250 |
| 2025-04-25 14:56:00 | 701.55 | 701.95 | 701.55 | 701.95 | 1250 |
| 2025-04-25 14:55:00 | 700.85 | 701.55 | 700.85 | 701.55 | 1250 |
| 2025-04-25 14:54:00 | 701.3 | 701.3 | 700.7 | 700.85 | 7500 |
| 2025-04-25 14:53:00 | 701.25 | 701.3 | 701.25 | 701.3 | 3750 |
| 2025-04-25 14:52:00 | 701.25 | 701.25 | 701.25 | 701.25 | 0 |
| 2025-04-25 14:51:00 | 701.0 | 701.75 | 700.9 | 701.25 | 5000 |
| 2025-04-25 14:50:00 | 699.6 | 701.0 | 699.6 | 701.0 | 5000 |
| 2025-04-25 14:49:00 | 699.0 | 699.9 | 699.0 | 699.6 | 3750 |
| 2025-04-25 14:48:00 | 699.0 | 699.0 | 699.0 | 699.0 | 0 |
| 2025-04-25 14:47:00 | 699.0 | 699.0 | 699.0 | 699.0 | 1250 |
| 2025-04-25 14:46:00 | 699.25 | 699.25 | 699.0 | 699.0 | 2500 |
| 2025-04-25 14:45:00 | 698.95 | 699.4 | 698.95 | 699.25 | 6250 |
| 2025-04-25 14:44:00 | 698.95 | 698.95 | 698.95 | 698.95 | 0 |
| 2025-04-25 14:43:00 | 699.45 | 699.75 | 698.95 | 698.95 | 2500 |
| 2025-04-25 14:42:00 | 700.1 | 700.1 | 699.45 | 699.45 | 2500 |
| 2025-04-25 14:41:00 | 700.55 | 700.55 | 699.7 | 700.1 | 2500 |
| 2025-04-25 14:40:00 | 700.55 | 700.55 | 700.55 | 700.55 | 0 |
| 2025-04-25 14:39:00 | 699.1 | 700.55 | 699.1 | 700.55 | 2500 |
| 2025-04-25 14:38:00 | 699.1 | 699.1 | 699.1 | 699.1 | 0 |
| 2025-04-25 14:37:00 | 699.1 | 699.1 | 699.1 | 699.1 | 0 |
| 2025-04-25 14:36:00 | 700.0 | 700.0 | 699.1 | 699.1 | 1250 |
| 2025-04-25 14:35:00 | 699.2 | 700.0 | 699.2 | 700.0 | 5000 |
| 2025-04-25 14:34:00 | 699.2 | 699.2 | 699.2 | 699.2 | 0 |
| 2025-04-25 14:33:00 | 699.85 | 699.85 | 699.2 | 699.2 | 1250 |
| 2025-04-25 14:32:00 | 699.85 | 699.85 | 699.85 | 699.85 | 2500 |
| 2025-04-25 14:31:00 | 700.0 | 700.0 | 699.85 | 699.85 | 1250 |
| 2025-04-25 14:30:00 | 700.7 | 700.75 | 700.0 | 700.0 | 21250 |
| 2025-04-25 14:29:00 | 700.4 | 700.4 | 700.4 | 700.4 | 0 |
| 2025-04-25 14:28:00 | 701.0 | 701.0 | 700.4 | 700.4 | 3750 |
| 2025-04-25 14:27:00 | 701.0 | 701.0 | 701.0 | 701.0 | 0 |
| 2025-04-25 14:26:00 | 701.55 | 701.55 | 701.0 | 701.0 | 1250 |
| 2025-04-25 14:25:00 | 701.55 | 701.55 | 701.55 | 701.55 | 0 |
| 2025-04-25 14:24:00 | 701.3 | 701.55 | 701.3 | 701.55 | 3750 |
| 2025-04-25 14:23:00 | 701.3 | 701.3 | 701.3 | 701.3 | 0 |
| 2025-04-25 14:22:00 | 701.35 | 701.35 | 701.3 | 701.3 | 1250 |
| 2025-04-25 14:21:00 | 702.1 | 702.1 | 701.35 | 701.35 | 5000 |
| 2025-04-25 14:20:00 | 702.7 | 702.7 | 702.1 | 702.1 | 3750 |
| 2025-04-25 14:19:00 | 702.7 | 702.7 | 702.7 | 702.7 | 0 |
| 2025-04-25 14:18:00 | 702.15 | 702.7 | 702.15 | 702.7 | 2500 |
| 2025-04-25 14:17:00 | 701.45 | 701.9 | 701.45 | 701.9 | 3750 |
| 2025-04-25 14:16:00 | 701.0 | 701.6 | 701.0 | 701.35 | 5000 |
| 2025-04-25 14:15:00 | 699.55 | 701.0 | 699.55 | 701.0 | 8750 |
| 2025-04-25 14:14:00 | 699.0 | 700.0 | 699.0 | 699.55 | 6250 |
| 2025-04-25 14:13:00 | 698.35 | 699.0 | 698.35 | 699.0 | 8750 |
| 2025-04-25 14:12:00 | 699.2 | 699.2 | 697.6 | 697.6 | 3750 |
| 2025-04-25 14:11:00 | 699.4 | 699.45 | 699.2 | 699.2 | 2500 |
| 2025-04-25 14:10:00 | 700.95 | 700.95 | 699.4 | 699.4 | 6250 |
| 2025-04-25 14:09:00 | 702.7 | 702.7 | 701.25 | 701.25 | 1250 |
| 2025-04-25 14:08:00 | 702.65 | 703.6 | 702.65 | 702.7 | 5000 |
| 2025-04-25 14:07:00 | 704.0 | 704.0 | 702.6 | 702.65 | 5000 |
| 2025-04-25 14:06:00 | 704.4 | 704.4 | 704.0 | 704.0 | 1250 |
| 2025-04-25 14:05:00 | 704.15 | 704.4 | 704.05 | 704.4 | 2500 |
| 2025-04-25 14:04:00 | 704.0 | 704.2 | 704.0 | 704.15 | 15000 |
| 2025-04-25 14:03:00 | 705.85 | 705.85 | 704.55 | 704.55 | 7500 |
| 2025-04-25 14:02:00 | 705.7 | 706.0 | 705.05 | 705.5 | 5000 |
| 2025-04-25 14:01:00 | 706.4 | 706.4 | 705.55 | 705.55 | 2500 |
| 2025-04-25 14:00:00 | 707.0 | 707.0 | 705.55 | 706.4 | 8750 |
| 2025-04-25 13:59:00 | 706.25 | 707.0 | 706.25 | 707.0 | 3750 |
| 2025-04-25 13:58:00 | 705.8 | 706.25 | 705.8 | 706.25 | 1250 |
| 2025-04-25 13:57:00 | 705.4 | 705.8 | 705.4 | 705.8 | 2500 |
| 2025-04-25 13:56:00 | 705.0 | 705.4 | 704.7 | 705.4 | 2500 |
| 2025-04-25 13:55:00 | 705.55 | 705.55 | 705.0 | 705.0 | 6250 |
| 2025-04-25 13:54:00 | 705.7 | 705.7 | 705.55 | 705.55 | 3750 |
| 2025-04-25 13:53:00 | 706.25 | 706.25 | 705.7 | 705.7 | 1250 |
| 2025-04-25 13:52:00 | 706.95 | 706.95 | 706.25 | 706.25 | 1250 |
| 2025-04-25 13:51:00 | 707.1 | 707.1 | 706.7 | 706.95 | 11250 |
| 2025-04-25 13:50:00 | 706.35 | 707.1 | 706.35 | 707.1 | 5000 |