J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India · Delayed Price · Currency is INR 1,727.95
+12.65 (0.74%)
At close: Sep 3, 2025
BOM:506943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,736.95 | 1,740.00 | 1,701.00 | 1,718.85 | 1,718.85 | -0.16% | 1,345 |
| Sep 4, 2025 | 1,730.95 | 1,739.40 | 1,718.90 | 1,721.60 | 1,721.60 | -0.37% | 1,361 |
| Sep 3, 2025 | 1,717.55 | 1,736.45 | 1,712.50 | 1,727.95 | 1,727.95 | 0.74% | 852 |
| Sep 2, 2025 | 1,717.60 | 1,726.40 | 1,703.30 | 1,715.30 | 1,715.30 | -0.53% | 909 |
| Sep 1, 2025 | 1,711.60 | 1,734.15 | 1,711.60 | 1,724.45 | 1,724.45 | -0.03% | 1,243 |
| Aug 29, 2025 | 1,713.50 | 1,729.15 | 1,708.60 | 1,725.00 | 1,725.00 | 1.10% | 754 |
| Aug 28, 2025 | 1,711.80 | 1,715.00 | 1,699.80 | 1,706.20 | 1,706.20 | -0.60% | 1,012 |
| Aug 26, 2025 | 1,756.60 | 1,756.60 | 1,698.90 | 1,716.45 | 1,716.45 | -1.81% | 3,828 |
| Aug 25, 2025 | 1,771.50 | 1,771.50 | 1,741.30 | 1,748.15 | 1,748.15 | 0.03% | 2,925 |
| Aug 22, 2025 | 1,724.35 | 1,759.45 | 1,721.25 | 1,747.70 | 1,747.70 | 1.25% | 1,661 |
| Aug 21, 2025 | 1,702.95 | 1,740.00 | 1,702.95 | 1,726.20 | 1,726.20 | -0.10% | 1,873 |
| Aug 20, 2025 | 1,735.75 | 1,735.75 | 1,723.10 | 1,728.00 | 1,728.00 | -0.04% | 2,102 |
| Aug 19, 2025 | 1,715.80 | 1,730.20 | 1,711.90 | 1,728.65 | 1,728.65 | 0.67% | 2,373 |
| Aug 18, 2025 | 1,712.50 | 1,721.60 | 1,702.00 | 1,717.20 | 1,717.20 | 0.17% | 2,071 |
| Aug 14, 2025 | 1,725.55 | 1,728.30 | 1,701.75 | 1,714.35 | 1,714.35 | -0.07% | 3,084 |
| Aug 13, 2025 | 1,700.00 | 1,723.00 | 1,700.00 | 1,715.55 | 1,715.55 | 0.68% | 3,471 |
| Aug 12, 2025 | 1,733.80 | 1,733.80 | 1,691.50 | 1,704.00 | 1,704.00 | -0.28% | 2,742 |
| Aug 11, 2025 | 1,690.30 | 1,721.00 | 1,687.60 | 1,708.85 | 1,708.85 | 1.10% | 1,428 |
| Aug 8, 2025 | 1,685.90 | 1,696.10 | 1,685.10 | 1,690.30 | 1,690.30 | 0.11% | 1,140 |
| Aug 7, 2025 | 1,655.00 | 1,690.80 | 1,653.90 | 1,688.50 | 1,688.50 | 1.78% | 22,454 |
| Aug 6, 2025 | 1,691.20 | 1,691.20 | 1,655.00 | 1,658.90 | 1,658.90 | -1.98% | 1,128 |
| Aug 5, 2025 | 1,705.10 | 1,707.05 | 1,687.35 | 1,692.45 | 1,692.45 | -1.20% | 1,819 |
| Aug 4, 2025 | 1,711.05 | 1,739.35 | 1,708.00 | 1,713.00 | 1,713.00 | -1.32% | 1,953 |
| Aug 1, 2025 | 1,750.85 | 1,767.55 | 1,731.10 | 1,735.95 | 1,735.95 | -1.78% | 244,393 |
| Jul 31, 2025 | 1,756.55 | 1,780.25 | 1,745.65 | 1,767.45 | 1,767.45 | -0.87% | 5,411 |
| Jul 30, 2025 | 1,812.65 | 1,812.65 | 1,780.10 | 1,782.90 | 1,782.90 | -1.08% | 2,473 |
| Jul 29, 2025 | 1,724.65 | 1,812.45 | 1,718.20 | 1,802.45 | 1,795.45 | 5.46% | 20,982 |
| Jul 28, 2025 | 1,703.00 | 1,715.00 | 1,699.60 | 1,709.15 | 1,702.51 | 0.18% | 2,625 |
| Jul 25, 2025 | 1,714.95 | 1,718.00 | 1,696.20 | 1,706.10 | 1,699.47 | 0.63% | 4,788 |
| Jul 24, 2025 | 1,699.90 | 1,709.00 | 1,683.90 | 1,695.40 | 1,688.82 | 0.38% | 13,024 |
| Jul 23, 2025 | 1,699.25 | 1,703.00 | 1,685.00 | 1,689.00 | 1,682.44 | - | 9,924 |
| Jul 22, 2025 | 1,675.05 | 1,691.00 | 1,667.35 | 1,689.05 | 1,682.49 | 0.24% | 15,279 |
| Jul 21, 2025 | 1,649.50 | 1,688.40 | 1,647.20 | 1,685.00 | 1,678.46 | 2.01% | 63,957 |
| Jul 18, 2025 | 1,672.00 | 1,672.00 | 1,640.00 | 1,651.85 | 1,645.44 | -0.74% | 51,011 |
| Jul 17, 2025 | 1,671.55 | 1,671.55 | 1,649.10 | 1,664.15 | 1,657.69 | 0.58% | 57,127 |
| Jul 16, 2025 | 1,638.00 | 1,665.00 | 1,638.00 | 1,654.55 | 1,648.12 | 0.19% | 32,230 |
| Jul 15, 2025 | 1,637.80 | 1,657.00 | 1,627.45 | 1,651.45 | 1,645.04 | 0.71% | 9,663 |
| Jul 14, 2025 | 1,618.95 | 1,642.55 | 1,604.10 | 1,639.85 | 1,633.48 | 1.96% | 7,606 |
| Jul 11, 2025 | 1,618.95 | 1,622.50 | 1,604.00 | 1,608.35 | 1,602.10 | -0.26% | 2,346 |
| Jul 10, 2025 | 1,632.80 | 1,632.95 | 1,611.00 | 1,612.55 | 1,606.29 | -1.24% | 4,032 |
| Jul 9, 2025 | 1,622.05 | 1,636.00 | 1,618.00 | 1,632.80 | 1,626.46 | 0.44% | 3,817 |
| Jul 8, 2025 | 1,649.95 | 1,649.95 | 1,618.50 | 1,625.60 | 1,619.29 | -0.40% | 2,951 |
| Jul 7, 2025 | 1,629.85 | 1,639.45 | 1,622.20 | 1,632.10 | 1,625.76 | -0.30% | 6,082 |
| Jul 4, 2025 | 1,630.00 | 1,645.85 | 1,630.00 | 1,637.05 | 1,630.69 | -0.13% | 814,295 |
| Jul 3, 2025 | 1,640.00 | 1,645.30 | 1,626.45 | 1,639.25 | 1,632.88 | -0.11% | 6,042 |
| Jul 2, 2025 | 1,659.85 | 1,659.85 | 1,625.00 | 1,641.00 | 1,634.63 | -0.34% | 11,787 |
| Jul 1, 2025 | 1,684.35 | 1,685.00 | 1,627.00 | 1,646.65 | 1,640.26 | -1.97% | 26,720 |
| Jun 30, 2025 | 1,708.95 | 1,708.95 | 1,675.05 | 1,679.80 | 1,673.28 | -6.64% | 42,857 |
| Jun 27, 2025 | 1,757.05 | 1,809.95 | 1,748.60 | 1,799.35 | 1,792.36 | 2.72% | 2,699 |
| Jun 26, 2025 | 1,813.75 | 1,813.75 | 1,746.60 | 1,751.75 | 1,744.95 | -2.40% | 1,747 |