All stocks
NSE: JUBLFOOD·ISIN INE797F01020·Data to 2026-10-26
Jubilant Foodworks Ltd. historical data
₹422.90+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹622.95
52w low
₹397.80
Turnover
₹146.9 Cr
Volume
35,52,168
1y return
-28.8%
3y CAGR
-5.6%
5y CAGR
-10.5%
10y CAGR
+15.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2022-04-19 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share |
| 2018-06-21 | bonus | Bonus 1:1 |
| 2014-08-21 | agm | Annual General Meeting |
| 2013-08-01 | agm | Annual General Meeting |
| 2012-08-23 | agm | Annual General Meeting |
| 2011-08-11 | agm | Annual General Meeting |
| 2010-08-12 | agm | Annual General Meeting |
| 2026-07-17 | dividend | Dividend - Rs 1.20 Per Share |
| 2025-07-18 | dividend | Dividend - Rs 1.20 Per Share |
| 2024-07-12 | dividend | Dividend - Rs 1.20 Per Share |
| 2023-07-12 | dividend | Dividend - Rs 1.20 Per Share |
| 2022-07-08 | dividend | Dividend - Rs 1.20 Per Share |
| 2021-08-06 | dividend | Dividend - Rs 6 Per Share |
| 2020-03-09 | dividend | Interim Dividend - Rs 6 Per Share |
| 2019-09-16 | dividend | Annual General Meeting/Dividend - Rs 5 Per Share |
| 2018-09-18 | dividend | Annual General Meeting/Dividend- Rs 2.50 Per Share |
| 2017-08-18 | dividend | Annual General Meeting/Dividend - Rs 2.50 Per Share |
| 2016-08-24 | dividend | Annual General Meeting/ Dividend - Rs 2.50/- Per Share |
| 2015-08-26 | dividend | Annual General Meeting/ Dividend - Rs 2.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 404.00 | 424.20 | 399.00 | 422.90 | 35,52,168 |
| 2026-10-23 | 403.90 | 407.00 | 397.80 | 404.00 | 22,10,557 |
| 2026-10-22 | 404.00 | 410.10 | 398.60 | 404.90 | 11,75,548 |
| 2026-10-21 | 413.50 | 415.60 | 400.10 | 405.00 | 13,03,513 |
| 2026-10-19 | 420.00 | 420.00 | 412.00 | 413.50 | 7,95,567 |
| 2026-10-16 | 425.00 | 425.75 | 417.00 | 417.95 | 10,69,500 |
| 2026-10-15 | 425.70 | 427.00 | 420.90 | 422.80 | 7,60,204 |
| 2026-10-14 | 425.40 | 428.60 | 418.60 | 425.70 | 11,80,749 |
| 2026-10-13 | 420.25 | 425.00 | 416.10 | 425.00 | 11,05,889 |
| 2026-10-12 | 425.00 | 429.40 | 415.20 | 416.05 | 15,64,264 |
| 2026-10-09 | 428.00 | 431.65 | 421.25 | 422.75 | 18,04,965 |
| 2026-10-08 | 456.50 | 456.70 | 426.20 | 427.60 | 43,70,870 |
| 2026-10-07 | 455.55 | 467.00 | 455.55 | 460.60 | 25,97,754 |
| 2026-10-06 | 445.55 | 462.10 | 444.45 | 449.75 | 15,87,592 |
| 2026-10-05 | 442.80 | 447.75 | 438.80 | 445.70 | 9,49,778 |
| 2026-10-01 | 453.00 | 453.65 | 437.95 | 443.40 | 15,60,787 |
| 2026-09-30 | 463.40 | 466.25 | 451.10 | 456.70 | 7,97,358 |
| 2026-09-29 | 478.50 | 478.55 | 460.20 | 463.00 | 23,76,051 |
| 2026-09-28 | 484.50 | 485.60 | 476.50 | 478.70 | 11,67,993 |
| 2026-09-25 | 478.50 | 490.00 | 474.10 | 484.55 | 9,45,073 |
| 2026-09-24 | 484.65 | 484.75 | 476.05 | 478.90 | 3,39,592 |
| 2026-09-23 | 491.65 | 493.70 | 483.30 | 483.30 | 6,25,258 |
| 2026-09-22 | 487.65 | 495.90 | 487.00 | 491.10 | 17,45,967 |
| 2026-09-21 | 498.00 | 503.60 | 485.70 | 487.05 | 22,00,207 |
| 2026-09-18 | 483.95 | 502.00 | 480.30 | 500.00 | 29,00,829 |
| 2026-09-17 | 469.95 | 486.75 | 467.35 | 480.20 | 8,17,225 |
| 2026-09-16 | 466.00 | 472.00 | 461.65 | 471.00 | 4,26,648 |
| 2026-09-15 | 468.95 | 472.95 | 461.60 | 466.00 | 4,71,771 |
| 2026-09-11 | 470.60 | 472.85 | 465.65 | 470.25 | 3,54,487 |
| 2026-09-10 | 474.95 | 480.90 | 467.95 | 473.80 | 9,62,855 |
Get the full JUBLFOOD history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/JUBLFOOD?from=2010-02-08"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("JUBLFOOD", "nse", "2010-02-08", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does JUBLFOOD historical data go?
- TejHQ has daily NSE data for JUBLFOOD from 2010-02-08 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has JUBLFOOD had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share (ex-date 2022-04-19); Bonus 1:1 (ex-date 2018-06-21); Annual General Meeting (ex-date 2014-08-21); Annual General Meeting (ex-date 2013-08-01); Annual General Meeting (ex-date 2012-08-23); Annual General Meeting (ex-date 2011-08-11); Annual General Meeting (ex-date 2010-08-12). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download JUBLFOOD historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/JUBLFOOD?from=2010-02-08 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).