JUBS share price history Jubilee Spinning & Weaving Mills Ltd.

Jubilee Spinning & Weaving Mills Ltd. (JUBS) has 1,896 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 52.35. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 5.42
Last session: 13 Nov 2026close Rs 52.35
Sessions on file: 1,896123 months
Highest close: Rs 68.575 May 2026
Lowest close: Rs 1.6222 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

JUBS month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	52.35	53.03	49.62	40,856	9
Oct 2026	49.62	52.91	40.96	89,088	22
Sep 2026	49.00	56.85	42.76	102,408	22
Aug 2026	46.60	58.81	46.60	180,165	19
Jul 2026	50.72	60.75	50.28	507,381	23
Jun 2026	51.47	53.23	49.81	566,501	20
May 2026	53.33	68.57	46.85	1,563,312	17
Apr 2026	61.86	61.86	31.27	1,103,763	22
Mar 2026	37.85	52.86	27.13	1,627,600	20
Feb 2026	24.66	24.66	18.65	166,913	19
Jan 2026	22.79	26.27	21.65	1,198,481	22
Dec 2025	22.00	23.23	20.84	128,103	22
Nov 2025	22.46	22.60	21.01	103,925	20
Oct 2025	22.06	27.01	21.65	483,187	23
Sep 2025	27.92	61.92	26.97	1,071,329	22
Aug 2025	56.29	56.29	12.41	3,185,303	20
Jul 2025	13.10	13.22	11.80	561,784	23
Jun 2025	11.98	13.58	9.28	716,816	19
May 2025	9.05	11.43	8.28	697,880	20
Apr 2025	12.70	12.70	9.95	343,523	18
Mar 2025	11.95	11.95	9.20	272,385	13
Feb 2025	10.00	11.70	9.91	140,948	15
Jan 2025	11.07	12.54	10.11	59,534	16
Dec 2024	11.50	13.20	10.20	352,072	20
Nov 2024	11.99	13.85	11.42	54,844	17
Oct 2024	11.02	17.00	11.02	151,014	22
Sep 2024	15.00	16.10	12.56	138,655	19
Aug 2024	13.86	18.87	11.00	283,045	21
Jul 2024	12.50	12.69	10.18	74,779	21
Jun 2024	13.20	14.45	12.11	42,012	17
May 2024	13.51	16.00	13.06	96,493	18
Apr 2024	14.00	15.77	9.01	199,500	14
Mar 2024	10.91	12.70	10.11	172,500	17
Feb 2024	13.40	27.23	12.50	671,000	17
Jan 2024	23.56	23.56	9.58	1,419,500	22
Dec 2023	10.25	10.25	6.40	771,500	17
Nov 2023	6.72	8.15	6.72	305,500	17
Oct 2023	6.70	7.67	4.01	1,491,500	20
Sep 2023	4.25	5.30	3.95	239,500	11
Aug 2023	4.47	5.40	3.94	961,000	19
Jul 2023	4.24	4.56	2.40	1,081,500	18
Jun 2023	2.59	2.59	2.40	34,000	9
May 2023	2.66	2.77	2.41	53,000	8
Apr 2023	2.90	2.90	2.56	8,500	5
Mar 2023	2.90	3.41	2.90	9,500	2
Feb 2023	3.13	3.13	2.58	31,500	10
Jan 2023	2.90	3.20	2.52	76,000	7
Dec 2022	3.00	3.33	3.00	85,500	11
Nov 2022	3.10	3.74	3.00	28,500	8
Oct 2022	3.05	3.80	2.92	150,000	15
Sep 2022	2.90	3.00	2.82	23,500	7
Aug 2022	3.00	3.30	2.96	86,000	12
Jul 2022	3.25	3.38	2.55	33,000	14
Jun 2022	3.06	4.05	3.06	278,000	18
May 2022	3.59	6.28	3.59	407,500	14
Apr 2022	5.90	6.88	5.60	518,000	19
Mar 2022	5.51	5.85	4.63	110,000	12
Feb 2022	5.24	6.29	4.73	241,000	19
Jan 2022	5.26	5.48	4.50	67,000	16
Dec 2021	4.92	6.35	4.85	65,500	16
Nov 2021	5.84	6.84	5.48	79,500	14
Oct 2021	6.25	8.25	5.98	68,500	14
Sep 2021	5.89	6.87	5.89	212,500	14
Aug 2021	6.05	7.40	5.80	301,500	16
Jul 2021	7.35	7.75	5.50	1,497,000	19
Jun 2021	5.68	5.70	4.90	412,000	21
May 2021	4.50	4.89	3.71	106,000	12
Apr 2021	3.85	4.60	3.70	29,000	8
Mar 2021	4.48	5.07	4.20	83,500	17
Feb 2021	5.50	5.70	5.40	99,000	8
Jan 2021	5.40	5.75	5.05	218,000	15
Dec 2020	5.74	5.75	4.20	877,500	17
Nov 2020	4.20	4.43	3.71	139,000	14
Oct 2020	3.70	5.04	3.02	322,000	18
Sep 2020	3.81	5.09	3.30	299,500	15
Aug 2020	3.25	3.50	3.04	26,500	7
Jul 2020	3.10	3.10	2.87	40,000	10
Jun 2020	3.25	3.25	2.75	59,000	12
May 2020	3.47	3.47	3.25	9,500	2
Apr 2020	3.00	3.50	2.34	4,500	4
Mar 2020	2.80	3.80	2.43	18,000	6
Feb 2020	4.00	4.24	3.60	27,000	7
Jan 2020	4.00	4.25	3.39	192,500	17
Dec 2019	3.44	4.89	3.44	184,500	15
Nov 2019	5.22	5.22	3.13	275,500	16
Oct 2019	2.85	3.24	2.62	15,000	7
Sep 2019	3.14	3.14	2.50	58,000	7
Aug 2019	2.85	2.85	2.19	15,000	4
Jul 2019	1.84	2.55	1.62	40,500	9
Jun 2019	2.26	3.00	2.22	11,000	8
May 2019	2.99	2.99	2.99	1,000	1
Apr 2019	3.25	3.29	2.77	203,000	12
Mar 2019	3.30	4.00	3.00	486,500	19
Feb 2019	3.65	4.97	3.50	78,500	13
Jan 2019	4.63	4.95	3.81	58,500	13
Dec 2018	4.25	4.66	4.06	31,500	8
Nov 2018	4.75	4.99	4.30	146,500	18
Oct 2018	5.00	5.45	3.70	53,500	17
Sep 2018	4.90	5.70	4.90	73,500	15
Aug 2018	5.40	6.94	5.40	144,500	13
Jul 2018	6.00	6.00	5.00	100,500	11
Jun 2018	5.88	6.99	4.91	233,500	14
May 2018	6.50	6.50	6.00	81,500	13
Apr 2018	6.82	6.98	6.03	423,500	19
Mar 2018	6.54	7.35	5.45	574,000	19
Feb 2018	5.45	5.89	5.15	84,000	15
Jan 2018	5.51	5.72	4.52	367,500	22
Dec 2017	4.65	7.30	4.50	206,500	16
Nov 2017	5.74	7.79	5.74	339,500	19
Oct 2017	7.00	8.45	7.00	763,500	22
Sep 2017	8.05	8.20	6.97	460,000	17
Aug 2017	7.30	10.18	6.85	2,204,000	20
Jul 2017	7.66	8.79	5.34	1,613,000	21
Jun 2017	6.12	10.17	6.12	1,079,000	18
May 2017	9.34	10.68	7.01	4,203,500	22
Apr 2017	7.01	7.01	5.53	392,000	16
Mar 2017	6.07	7.10	6.00	1,431,500	21
Feb 2017	6.24	6.89	5.63	1,157,000	20
Jan 2017	6.70	8.73	6.70	953,500	21
Dec 2016	8.01	9.20	7.51	883,500	20
Nov 2016	8.55	9.58	6.00	6,768,500	22
Oct 2016	6.00	6.33	5.50	1,880,500	19
Sep 2016	6.11	6.27	5.22	4,423,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	52.35	-0.53%	28,637
12 Nov 2026	52.63	0.00%	200
11 Nov 2026	52.63	-0.75%	675
10 Nov 2026	53.03	+6.87%	10,543
6 Nov 2026	49.62	0.00%	314
5 Nov 2026	49.62	0.00%	78
4 Nov 2026	49.62	0.00%	281
3 Nov 2026	49.62	0.00%	26
2 Nov 2026	49.62	0.00%	102
30 Oct 2026	49.62	0.00%	110
29 Oct 2026	49.62	+4.77%	19,273
28 Oct 2026	47.36	+4.87%	12,781
27 Oct 2026	45.16	+8.27%	7,534
26 Oct 2026	41.71	0.00%	428
23 Oct 2026	41.71	0.00%	312
22 Oct 2026	41.71	+1.53%	2,720
21 Oct 2026	41.08	0.00%	193
20 Oct 2026	41.08	-5.95%	1,983
19 Oct 2026	43.68	+6.64%	2,217
16 Oct 2026	40.96	-6.53%	11,662
15 Oct 2026	43.82	-3.73%	1,469
14 Oct 2026	45.52	+6.48%	1,396
13 Oct 2026	42.75	-5.08%	8,129
12 Oct 2026	45.04	-8.46%	14,439
9 Oct 2026	49.20	0.00%	1
8 Oct 2026	49.20	0.00%	461
7 Oct 2026	49.20	0.00%	51
6 Oct 2026	49.20	0.00%	335
5 Oct 2026	49.20	-7.01%	702
2 Oct 2026	52.91	+7.98%	2,857
1 Oct 2026	49.00	0.00%	35
30 Sep 2026	49.00	-2.51%	805
29 Sep 2026	50.26	-3.79%	1,175
28 Sep 2026	52.24	-4.32%	668
25 Sep 2026	54.60	0.00%	99
24 Sep 2026	54.60	0.00%	97
23 Sep 2026	54.60	0.00%	351
22 Sep 2026	54.60	-1.14%	1,174
21 Sep 2026	55.23	-2.85%	1,382
18 Sep 2026	56.85	+2.82%	4,067
17 Sep 2026	55.29	+4.68%	23,036
16 Sep 2026	52.82	0.00%	426
15 Sep 2026	52.82	+2.66%	868
14 Sep 2026	51.45	+3.75%	7,059
11 Sep 2026	49.59	+6.81%	4,482
10 Sep 2026	46.43	+7.53%	17,652
9 Sep 2026	43.18	+0.98%	3,501
8 Sep 2026	42.76	-5.04%	4,920
7 Sep 2026	45.03	-4.70%	4,520
4 Sep 2026	47.25	+2.14%	17,101
3 Sep 2026	46.26	+4.78%	6,601
2 Sep 2026	44.15	-5.26%	2,296
1 Sep 2026	46.60	0.00%	128
31 Aug 2026	46.60	-4.80%	4,384
28 Aug 2026	48.95	0.00%	393
27 Aug 2026	48.95	+0.99%	545
25 Aug 2026	48.47	0.00%	42
24 Aug 2026	48.47	0.00%	84
21 Aug 2026	48.47	0.00%	20
20 Aug 2026	48.47	+0.98%	2,462

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

JUBS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,896 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.