Price Data Selection & Download
Jubilant Ingrevia Share Price All Time Records & Statistics (Mar 2021 - May 2026)
1273 daily OHLCV records on NSE from March 2021 to May 2026. Examine Jubilant Ingrevia quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹885.00
December 12, 2024
NSE Exchange
Share Price All Time Low
₹241.30
March 30, 2021
NSE Exchange
Highest Volume Trading Day
26,851,921
June 13, 2025 • ₹793.55
NSE Exchange
Share Price History Data (Mar 2021 - May 2026)
JUBLINGREA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹700.00 | ₹715.00 | ₹675.20 | ₹680.45 | 555,634 |
| 2026-05-26 | ₹727.55 | ₹739.00 | ₹676.00 | ₹697.05 | 1,109,411 |
| 2026-05-25 | ₹731.10 | ₹735.00 | ₹719.80 | ₹731.80 | 123,994 |
| 2026-05-22 | ₹755.95 | ₹756.05 | ₹718.20 | ₹727.75 | 182,992 |
| 2026-05-21 | ₹733.65 | ₹769.50 | ₹733.65 | ₹748.30 | 574,599 |
| 2026-05-20 | ₹726.25 | ₹737.90 | ₹720.10 | ₹735.45 | 62,041 |
| 2026-05-19 | ₹725.45 | ₹738.95 | ₹723.10 | ₹726.35 | 97,387 |
| 2026-05-18 | ₹725.00 | ₹731.00 | ₹708.15 | ₹721.45 | 77,119 |
| 2026-05-15 | ₹740.00 | ₹752.50 | ₹727.35 | ₹731.80 | 150,862 |
| 2026-05-14 | ₹728.00 | ₹746.00 | ₹715.00 | ₹734.80 | 145,236 |
| 2026-05-13 | ₹702.10 | ₹728.90 | ₹702.10 | ₹725.00 | 136,588 |
| 2026-05-12 | ₹735.05 | ₹737.45 | ₹703.45 | ₹712.15 | 180,841 |
| 2026-05-11 | ₹739.95 | ₹758.35 | ₹721.20 | ₹740.45 | 377,628 |
| 2026-05-08 | ₹764.05 | ₹764.70 | ₹739.35 | ₹742.60 | 212,971 |
| 2026-05-07 | ₹748.90 | ₹764.00 | ₹741.00 | ₹756.85 | 304,901 |
| 2026-05-06 | ₹733.00 | ₹746.85 | ₹722.00 | ₹742.10 | 207,055 |
| 2026-05-05 | ₹713.30 | ₹727.85 | ₹712.90 | ₹726.50 | 109,128 |
| 2026-05-04 | ₹716.95 | ₹730.00 | ₹710.00 | ₹716.70 | 103,630 |
| 2026-04-30 | ₹702.55 | ₹721.00 | ₹694.80 | ₹713.75 | 257,367 |
| 2026-04-29 | ₹722.00 | ₹727.45 | ₹700.25 | ₹702.75 | 135,557 |
| 2026-04-28 | ₹730.00 | ₹738.25 | ₹716.50 | ₹720.30 | 219,622 |
| 2026-04-27 | ₹725.00 | ₹745.60 | ₹725.00 | ₹734.60 | 180,631 |
| 2026-04-24 | ₹735.00 | ₹744.70 | ₹720.55 | ₹738.55 | 373,345 |
| 2026-04-23 | ₹701.00 | ₹748.80 | ₹696.00 | ₹735.75 | 1,489,239 |
| 2026-04-22 | ₹662.35 | ₹739.90 | ₹662.35 | ₹698.95 | 3,384,928 |
| 2026-04-21 | ₹665.00 | ₹677.20 | ₹654.75 | ₹658.75 | 235,376 |
| 2026-04-20 | ₹660.80 | ₹671.65 | ₹656.05 | ₹667.35 | 184,766 |
| 2026-04-17 | ₹670.00 | ₹675.80 | ₹662.10 | ₹665.20 | 156,542 |
| 2026-04-16 | ₹668.00 | ₹676.35 | ₹658.30 | ₹667.80 | 84,115 |
| 2026-04-15 | ₹651.90 | ₹671.60 | ₹645.05 | ₹667.90 | 198,599 |
| 2026-04-13 | ₹630.00 | ₹651.50 | ₹620.70 | ₹640.05 | 125,194 |
| 2026-04-10 | ₹646.70 | ₹660.50 | ₹641.25 | ₹648.10 | 223,414 |
| 2026-04-09 | ₹630.05 | ₹644.00 | ₹618.20 | ₹638.85 | 166,208 |
| 2026-04-08 | ₹622.00 | ₹636.00 | ₹610.55 | ₹630.05 | 200,639 |
| 2026-04-07 | ₹589.15 | ₹610.80 | ₹583.00 | ₹606.05 | 169,422 |
| 2026-04-06 | ₹572.50 | ₹598.85 | ₹561.55 | ₹594.20 | 178,536 |
| 2026-04-02 | ₹573.00 | ₹582.50 | ₹553.75 | ₹579.15 | 137,344 |
| 2026-04-01 | ₹551.05 | ₹579.90 | ₹551.05 | ₹573.00 | 108,474 |
| 2026-03-30 | ₹560.05 | ₹565.05 | ₹540.00 | ₹543.70 | 236,925 |
| 2026-03-27 | ₹583.80 | ₹583.85 | ₹554.00 | ₹557.55 | 174,222 |
| 2026-03-25 | ₹575.95 | ₹596.45 | ₹561.20 | ₹583.85 | 186,800 |
| 2026-03-24 | ₹582.55 | ₹582.55 | ₹555.20 | ₹573.05 | 165,694 |
| 2026-03-23 | ₹582.55 | ₹582.60 | ₹552.00 | ₹565.15 | 268,916 |
| 2026-03-20 | ₹571.30 | ₹590.00 | ₹570.90 | ₹583.30 | 250,811 |
| 2026-03-19 | ₹571.00 | ₹586.00 | ₹562.00 | ₹571.30 | 296,713 |
| 2026-03-18 | ₹564.50 | ₹584.50 | ₹564.50 | ₹576.15 | 251,043 |
| 2026-03-17 | ₹553.00 | ₹566.50 | ₹548.40 | ₹564.65 | 272,760 |
| 2026-03-16 | ₹560.50 | ₹561.10 | ₹540.10 | ₹550.05 | 441,356 |
| 2026-03-13 | ₹575.00 | ₹577.80 | ₹547.85 | ₹557.60 | 366,862 |
| 2026-03-12 | ₹570.45 | ₹590.75 | ₹561.50 | ₹577.95 | 451,611 |
| 2026-03-11 | ₹567.15 | ₹592.55 | ₹564.10 | ₹570.50 | 464,339 |
| 2026-03-10 | ₹550.00 | ₹578.00 | ₹549.35 | ₹570.75 | 363,466 |
| 2026-03-09 | ₹560.00 | ₹560.00 | ₹537.30 | ₹541.30 | 147,716 |
| 2026-03-06 | ₹566.20 | ₹572.65 | ₹561.85 | ₹567.00 | 166,503 |
| 2026-03-05 | ₹554.95 | ₹570.00 | ₹553.70 | ₹565.10 | 173,010 |
| 2026-03-04 | ₹561.00 | ₹568.65 | ₹550.15 | ₹555.90 | 177,405 |
| 2026-03-02 | ₹570.70 | ₹583.75 | ₹557.65 | ₹568.90 | 217,902 |
| 2026-02-27 | ₹595.00 | ₹596.90 | ₹580.70 | ₹585.40 | 171,805 |
| 2026-02-26 | ₹593.95 | ₹599.45 | ₹579.05 | ₹593.40 | 243,586 |
| 2026-02-25 | ₹604.00 | ₹608.85 | ₹590.90 | ₹593.30 | 117,147 |
| 2026-02-24 | ₹608.50 | ₹608.50 | ₹592.00 | ₹602.45 | 169,531 |
| 2026-02-23 | ₹605.00 | ₹616.00 | ₹602.20 | ₹608.60 | 103,798 |
| 2026-02-20 | ₹612.40 | ₹614.80 | ₹589.95 | ₹602.35 | 257,447 |
| 2026-02-19 | ₹625.75 | ₹628.00 | ₹610.00 | ₹612.40 | 77,384 |
| 2026-02-18 | ₹632.65 | ₹635.65 | ₹620.50 | ₹624.85 | 64,733 |
| 2026-02-17 | ₹631.00 | ₹640.95 | ₹625.00 | ₹632.65 | 109,278 |
| 2026-02-16 | ₹636.20 | ₹636.55 | ₹623.10 | ₹628.00 | 124,257 |
| 2026-02-13 | ₹659.95 | ₹659.95 | ₹635.55 | ₹640.75 | 102,014 |
| 2026-02-12 | ₹670.00 | ₹678.60 | ₹658.00 | ₹661.80 | 186,302 |
| 2026-02-11 | ₹660.40 | ₹678.55 | ₹659.80 | ₹671.55 | 169,253 |
| 2026-02-10 | ₹666.80 | ₹681.90 | ₹656.95 | ₹660.40 | 210,665 |
| 2026-02-09 | ₹620.00 | ₹673.40 | ₹620.00 | ₹663.35 | 785,836 |
| 2026-02-06 | ₹620.50 | ₹623.55 | ₹606.35 | ₹613.55 | 179,382 |
| 2026-02-05 | ₹632.50 | ₹646.35 | ₹617.05 | ₹626.05 | 257,742 |
| 2026-02-04 | ₹666.35 | ₹668.10 | ₹641.30 | ₹652.15 | 200,984 |
| 2026-02-03 | ₹698.55 | ₹698.55 | ₹653.10 | ₹666.35 | 363,402 |
| 2026-02-02 | ₹622.85 | ₹626.10 | ₹609.00 | ₹615.00 | 164,827 |
| 2026-02-01 | ₹638.40 | ₹643.95 | ₹615.80 | ₹622.80 | 77,354 |
| 2026-01-30 | ₹621.55 | ₹652.45 | ₹606.85 | ₹635.25 | 275,881 |
| 2026-01-29 | ₹631.65 | ₹636.75 | ₹619.65 | ₹624.30 | 266,488 |
| 2026-01-28 | ₹624.90 | ₹641.00 | ₹624.90 | ₹633.90 | 112,100 |
| 2026-01-27 | ₹642.00 | ₹642.00 | ₹615.00 | ₹621.60 | 159,530 |
| 2026-01-23 | ₹659.95 | ₹663.25 | ₹626.00 | ₹638.60 | 135,824 |
| 2026-01-22 | ₹662.00 | ₹674.35 | ₹641.65 | ₹658.25 | 149,432 |
| 2026-01-21 | ₹665.00 | ₹672.30 | ₹641.35 | ₹649.80 | 259,056 |
| 2026-01-20 | ₹686.95 | ₹688.60 | ₹658.25 | ₹670.65 | 159,537 |
| 2026-01-19 | ₹693.00 | ₹694.90 | ₹679.00 | ₹685.10 | 109,140 |
| 2026-01-16 | ₹694.95 | ₹707.40 | ₹690.20 | ₹701.25 | 189,031 |
| 2026-01-14 | ₹682.60 | ₹690.00 | ₹674.35 | ₹686.45 | 97,649 |
| 2026-01-13 | ₹678.95 | ₹696.50 | ₹675.15 | ₹684.30 | 99,229 |
| 2026-01-12 | ₹680.80 | ₹685.00 | ₹666.70 | ₹675.45 | 113,821 |
| 2026-01-09 | ₹703.90 | ₹707.95 | ₹682.35 | ₹685.80 | 302,046 |
| 2026-01-08 | ₹737.00 | ₹737.00 | ₹704.05 | ₹707.40 | 231,241 |
| 2026-01-07 | ₹732.20 | ₹751.05 | ₹723.20 | ₹729.30 | 132,957 |
| 2026-01-06 | ₹740.00 | ₹755.35 | ₹736.10 | ₹743.60 | 322,005 |
| 2026-01-05 | ₹734.00 | ₹777.00 | ₹729.85 | ₹750.75 | 2,136,567 |
| 2026-01-02 | ₹706.50 | ₹728.45 | ₹701.45 | ₹726.25 | 138,413 |
| 2026-01-01 | ₹703.45 | ₹709.15 | ₹700.50 | ₹707.00 | 44,217 |
Jubilant Ingrevia Share Price Performance Analysis (Mar 2021 - May 2026)
JUBLINGREA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.76%
₹707.00 → ₹680.45
Year to Date
Price Volatility
9.54%
Low Volatility
Year to Date
Average Daily Volume
281,289
Year to Date Average
NSE Exchange
Jubilant Ingrevia Share Price History – Frequently Asked Questions
Common questions about JUBLINGREA historical data and records. For live price, key ratios and fundamentals, see Jubilant Ingrevia stock price NSE.
What is the all-time high share price of Jubilant Ingrevia (JUBLINGREA)?
The all-time high share price of Jubilant Ingrevia was ₹885.0 recorded on December 12, 2024 on the NSE exchange.
What is the all-time low share price of Jubilant Ingrevia (JUBLINGREA)?
The all-time low share price of Jubilant Ingrevia was ₹241.3 recorded on March 30, 2021 on the NSE exchange.
How can I download JUBLINGREA historical share price data?
You can download Jubilant Ingrevia historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JUBLINGREA shares?
The highest trading volume day for Jubilant Ingrevia was 26,851,921 shares traded on June 13, 2025 on the NSE exchange, with share price at ₹793.55.