Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India flag India · Delayed Price · Currency is INR
2,082.50
+6.85 (0.33%)
At close: Mar 25, 2026

BOM:506943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,082.152,111.052,077.002,082.502,082.500.33%3,459
Mar 24, 20262,085.452,104.002,052.202,075.652,075.65-0.35%10,708
Mar 23, 20262,145.002,145.002,069.502,082.852,082.85-3.37%9,964
Mar 20, 20262,085.202,195.002,085.202,155.452,155.453.37%6,458
Mar 19, 20262,115.652,115.652,070.402,085.102,085.10-1.44%1,826
Mar 18, 20262,144.952,144.952,079.002,115.652,115.650.58%1,851
Mar 17, 20262,088.702,116.352,086.652,103.352,103.350.71%10,549
Mar 16, 20262,144.752,171.402,065.002,088.602,088.60-1.56%11,591
Mar 13, 20262,107.652,137.252,096.652,121.802,121.80-0.46%8,840
Mar 12, 20262,124.602,140.252,111.752,131.652,131.650.34%135,165
Mar 11, 20262,129.902,134.952,109.052,124.502,124.500.25%7,507
Mar 10, 20262,070.902,125.402,070.902,119.252,119.252.38%5,386
Mar 9, 20262,038.202,075.002,011.202,069.902,069.900.91%1,721
Mar 6, 20262,094.552,094.552,040.152,051.202,051.20-0.94%29,422
Mar 5, 20262,052.602,074.402,049.252,070.702,070.700.92%2,404
Mar 4, 20262,069.352,069.352,029.002,051.852,051.85-1.12%1,968
Mar 2, 20261,959.702,080.801,959.702,075.102,075.101.08%4,120
Feb 27, 20262,082.902,091.552,046.202,052.902,052.90-1.44%61,569
Feb 26, 20262,086.502,112.552,071.902,082.852,082.85-0.17%7,158
Feb 25, 20262,070.302,089.002,051.302,086.352,086.350.81%7,914
Feb 24, 20262,030.552,086.752,030.552,069.552,069.551.09%19,773
Feb 23, 20262,015.152,053.002,002.602,047.202,047.202.30%9,375
Feb 20, 20261,982.452,007.051,978.552,001.252,001.250.60%1,410
Feb 19, 20261,974.002,014.101,974.001,989.351,989.350.30%2,863
Feb 18, 20261,980.001,997.951,967.051,983.401,983.40-0.24%4,586
Feb 17, 20261,980.751,992.901,965.151,988.251,988.250.53%2,132
Feb 16, 20261,893.302,007.501,893.301,977.851,977.854.50%88,530
Feb 13, 20261,871.301,924.701,871.301,892.701,892.70-0.63%3,964
Feb 12, 20261,896.851,915.101,884.851,904.751,904.750.41%7,580
Feb 11, 20261,911.651,918.651,890.101,896.901,896.90-1.39%3,977
Feb 10, 20261,893.801,927.001,884.001,923.551,910.852.10%4,132
Feb 9, 20261,850.701,890.001,849.251,884.001,871.561.81%3,159
Feb 6, 20261,825.351,858.551,825.351,850.501,838.28-0.36%492
Feb 5, 20261,874.651,883.001,853.501,857.201,844.94-1.91%2,707
Feb 4, 20261,894.901,898.501,873.801,893.351,880.85-0.07%1,476
Feb 3, 20261,880.651,929.901,878.001,894.701,882.191.19%2,288
Feb 2, 20261,890.151,890.151,830.601,872.501,860.140.45%1,863
Feb 1, 20261,838.651,894.001,837.001,864.051,851.74-0.33%2,001
Jan 30, 20261,844.651,876.601,777.051,870.201,857.851.38%53,557
Jan 29, 20261,851.351,864.051,836.301,844.751,832.57-0.54%27,224
Jan 28, 20261,881.301,882.751,850.051,854.701,842.45-1.41%213,624
Jan 27, 20261,841.601,885.001,841.001,881.301,868.882.19%2,097
Jan 23, 20261,892.201,900.001,820.401,841.001,828.85-3.14%1,773
Jan 22, 20261,884.801,907.951,884.801,900.751,888.200.85%2,702
Jan 21, 20261,874.501,897.901,862.501,884.751,872.310.15%6,561
Jan 20, 20261,928.351,928.351,875.251,881.851,869.43-2.41%3,920
Jan 19, 20261,918.001,935.001,890.001,928.401,915.671.41%4,299
Jan 16, 20261,894.301,908.001,883.701,901.551,889.000.39%2,322
Jan 14, 20261,863.001,899.251,852.851,894.201,881.691.43%2,650
Jan 13, 20261,869.151,875.051,854.401,867.501,855.17-0.48%2,464