J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India · Delayed Price · Currency is INR 1,823.95
+0.85 (0.05%)
At close: Dec 5, 2025
BOM:506943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,832.55 | 1,838.25 | 1,804.25 | 1,823.95 | 1,823.95 | 0.05% | 2,873 |
| Dec 4, 2025 | 1,765.15 | 1,829.00 | 1,759.85 | 1,823.10 | 1,823.10 | 3.30% | 8,351 |
| Dec 3, 2025 | 1,767.50 | 1,785.55 | 1,758.65 | 1,764.90 | 1,764.90 | 0.04% | 1,090 |
| Dec 2, 2025 | 1,764.85 | 1,770.05 | 1,748.85 | 1,764.20 | 1,764.20 | -0.24% | 1,783 |
| Dec 1, 2025 | 1,770.65 | 1,775.00 | 1,761.10 | 1,768.50 | 1,768.50 | -0.12% | 461 |
| Nov 28, 2025 | 1,751.40 | 1,774.15 | 1,751.40 | 1,770.65 | 1,770.65 | 0.10% | 896 |
| Nov 27, 2025 | 1,776.95 | 1,788.65 | 1,765.00 | 1,768.85 | 1,768.85 | -0.79% | 2,419 |
| Nov 26, 2025 | 1,780.05 | 1,800.00 | 1,775.00 | 1,782.85 | 1,782.85 | 0.75% | 12,774 |
| Nov 25, 2025 | 1,775.65 | 1,775.65 | 1,747.35 | 1,769.65 | 1,769.65 | 0.99% | 851 |
| Nov 24, 2025 | 1,733.25 | 1,760.00 | 1,726.60 | 1,752.30 | 1,752.30 | 1.48% | 1,722 |
| Nov 21, 2025 | 1,720.05 | 1,746.95 | 1,720.05 | 1,726.75 | 1,726.75 | -0.97% | 785 |
| Nov 20, 2025 | 1,718.45 | 1,764.40 | 1,718.45 | 1,743.75 | 1,743.75 | -0.52% | 2,787 |
| Nov 19, 2025 | 1,781.45 | 1,800.45 | 1,749.45 | 1,752.90 | 1,752.90 | -2.54% | 3,566 |
| Nov 18, 2025 | 1,818.05 | 1,818.05 | 1,783.80 | 1,798.50 | 1,798.50 | -1.30% | 4,444 |
| Nov 17, 2025 | 1,825.20 | 1,832.05 | 1,811.25 | 1,822.25 | 1,822.25 | -0.12% | 2,745 |
| Nov 14, 2025 | 1,793.50 | 1,836.00 | 1,793.50 | 1,824.40 | 1,824.40 | 0.29% | 4,883 |
| Nov 13, 2025 | 1,809.80 | 1,839.00 | 1,809.20 | 1,819.20 | 1,819.20 | - | 1,772 |
| Nov 12, 2025 | 1,842.95 | 1,842.95 | 1,810.00 | 1,819.20 | 1,819.20 | -0.41% | 1,955 |
| Nov 11, 2025 | 1,815.15 | 1,844.45 | 1,810.05 | 1,826.65 | 1,826.65 | 0.73% | 8,263 |
| Nov 10, 2025 | 1,704.05 | 1,820.00 | 1,704.05 | 1,813.40 | 1,813.40 | 6.57% | 21,996 |
| Nov 7, 2025 | 1,682.75 | 1,708.10 | 1,679.65 | 1,701.65 | 1,701.65 | 0.56% | 2,374 |
| Nov 6, 2025 | 1,697.05 | 1,700.25 | 1,685.10 | 1,692.20 | 1,692.20 | -0.30% | 2,177 |
| Nov 4, 2025 | 1,713.95 | 1,719.80 | 1,695.95 | 1,697.30 | 1,697.30 | -0.98% | 1,396 |
| Nov 3, 2025 | 1,672.35 | 1,719.60 | 1,672.35 | 1,714.05 | 1,714.05 | 2.02% | 7,698 |
| Oct 31, 2025 | 1,710.00 | 1,712.00 | 1,678.50 | 1,680.15 | 1,680.15 | -1.52% | 1,916 |
| Oct 30, 2025 | 1,694.10 | 1,710.65 | 1,679.75 | 1,706.00 | 1,706.00 | 0.53% | 1,030 |
| Oct 29, 2025 | 1,684.35 | 1,703.20 | 1,684.05 | 1,697.05 | 1,697.05 | 0.76% | 1,111 |
| Oct 28, 2025 | 1,698.05 | 1,704.00 | 1,679.90 | 1,684.20 | 1,684.20 | -0.93% | 596 |
| Oct 27, 2025 | 1,703.10 | 1,706.45 | 1,688.35 | 1,700.00 | 1,700.00 | -0.15% | 1,133 |
| Oct 24, 2025 | 1,724.00 | 1,724.00 | 1,695.65 | 1,702.60 | 1,702.60 | -0.25% | 835 |
| Oct 23, 2025 | 1,723.45 | 1,723.45 | 1,699.65 | 1,706.90 | 1,706.90 | 0.86% | 2,266 |
| Oct 21, 2025 | 1,697.35 | 1,698.40 | 1,688.10 | 1,692.35 | 1,692.35 | 0.14% | 56 |
| Oct 20, 2025 | 1,696.90 | 1,705.00 | 1,680.20 | 1,689.90 | 1,689.90 | -0.20% | 3,337 |
| Oct 17, 2025 | 1,664.95 | 1,701.15 | 1,661.50 | 1,693.25 | 1,693.25 | 1.33% | 2,722 |
| Oct 16, 2025 | 1,654.65 | 1,678.00 | 1,654.65 | 1,670.95 | 1,670.95 | 0.29% | 25,614 |
| Oct 15, 2025 | 1,642.25 | 1,685.00 | 1,642.25 | 1,666.15 | 1,666.15 | 0.54% | 3,785 |
| Oct 14, 2025 | 1,662.10 | 1,667.50 | 1,650.00 | 1,657.25 | 1,657.25 | -0.31% | 2,110 |
| Oct 13, 2025 | 1,660.05 | 1,679.95 | 1,657.70 | 1,662.45 | 1,662.45 | -0.72% | 919 |
| Oct 10, 2025 | 1,679.35 | 1,760.00 | 1,661.70 | 1,674.50 | 1,674.50 | 0.15% | 3,304 |
| Oct 9, 2025 | 1,689.90 | 1,689.90 | 1,664.05 | 1,672.05 | 1,672.05 | -0.27% | 1,689 |
| Oct 8, 2025 | 1,650.60 | 1,681.35 | 1,650.60 | 1,676.60 | 1,676.60 | 1.20% | 1,446 |
| Oct 7, 2025 | 1,652.25 | 1,661.40 | 1,647.85 | 1,656.80 | 1,656.80 | -0.28% | 3,325 |
| Oct 6, 2025 | 1,603.05 | 1,667.75 | 1,603.05 | 1,661.50 | 1,661.50 | -0.36% | 783 |
| Oct 3, 2025 | 1,687.20 | 1,687.20 | 1,664.85 | 1,667.45 | 1,667.45 | -1.27% | 814 |
| Oct 1, 2025 | 1,698.05 | 1,719.05 | 1,686.10 | 1,688.95 | 1,688.95 | -1.11% | 462 |
| Sep 30, 2025 | 1,683.70 | 1,710.15 | 1,675.55 | 1,707.90 | 1,707.90 | -0.13% | 1,466 |
| Sep 29, 2025 | 1,648.45 | 1,714.45 | 1,648.45 | 1,710.15 | 1,710.15 | 2.36% | 4,576 |
| Sep 26, 2025 | 1,660.05 | 1,680.65 | 1,640.00 | 1,670.65 | 1,670.65 | 0.04% | 2,119 |
| Sep 25, 2025 | 1,695.25 | 1,707.10 | 1,664.65 | 1,669.95 | 1,669.95 | -1.49% | 1,496 |
| Sep 24, 2025 | 1,723.05 | 1,723.05 | 1,693.70 | 1,695.25 | 1,695.25 | -1.61% | 626 |