J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India · Delayed Price · Currency is INR 2,051.85
-23.25 (-1.12%)
At close: Mar 4, 2026
BOM:506943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,052.60 | 2,074.40 | 2,049.25 | 2,070.70 | 2,070.70 | 0.92% | 2,404 |
| Mar 4, 2026 | 2,069.35 | 2,069.35 | 2,029.00 | 2,051.85 | 2,051.85 | -1.12% | 1,968 |
| Mar 2, 2026 | 1,959.70 | 2,080.80 | 1,959.70 | 2,075.10 | 2,075.10 | 1.08% | 4,120 |
| Feb 27, 2026 | 2,082.90 | 2,091.55 | 2,046.20 | 2,052.90 | 2,052.90 | -1.44% | 61,569 |
| Feb 26, 2026 | 2,086.50 | 2,112.55 | 2,071.90 | 2,082.85 | 2,082.85 | -0.17% | 7,158 |
| Feb 25, 2026 | 2,070.30 | 2,089.00 | 2,051.30 | 2,086.35 | 2,086.35 | 0.81% | 7,914 |
| Feb 24, 2026 | 2,030.55 | 2,086.75 | 2,030.55 | 2,069.55 | 2,069.55 | 1.09% | 19,773 |
| Feb 23, 2026 | 2,015.15 | 2,053.00 | 2,002.60 | 2,047.20 | 2,047.20 | 2.30% | 9,375 |
| Feb 20, 2026 | 1,982.45 | 2,007.05 | 1,978.55 | 2,001.25 | 2,001.25 | 0.60% | 1,410 |
| Feb 19, 2026 | 1,974.00 | 2,014.10 | 1,974.00 | 1,989.35 | 1,989.35 | 0.30% | 2,863 |
| Feb 18, 2026 | 1,980.00 | 1,997.95 | 1,967.05 | 1,983.40 | 1,983.40 | -0.24% | 4,586 |
| Feb 17, 2026 | 1,980.75 | 1,992.90 | 1,965.15 | 1,988.25 | 1,988.25 | 0.53% | 2,132 |
| Feb 16, 2026 | 1,893.30 | 2,007.50 | 1,893.30 | 1,977.85 | 1,977.85 | 4.50% | 88,530 |
| Feb 13, 2026 | 1,871.30 | 1,924.70 | 1,871.30 | 1,892.70 | 1,892.70 | -0.63% | 3,964 |
| Feb 12, 2026 | 1,896.85 | 1,915.10 | 1,884.85 | 1,904.75 | 1,904.75 | 0.41% | 7,580 |
| Feb 11, 2026 | 1,911.65 | 1,918.65 | 1,890.10 | 1,896.90 | 1,896.90 | -1.39% | 3,977 |
| Feb 10, 2026 | 1,893.80 | 1,927.00 | 1,884.00 | 1,923.55 | 1,910.85 | 2.10% | 4,132 |
| Feb 9, 2026 | 1,850.70 | 1,890.00 | 1,849.25 | 1,884.00 | 1,871.56 | 1.81% | 3,159 |
| Feb 6, 2026 | 1,825.35 | 1,858.55 | 1,825.35 | 1,850.50 | 1,838.28 | -0.36% | 492 |
| Feb 5, 2026 | 1,874.65 | 1,883.00 | 1,853.50 | 1,857.20 | 1,844.94 | -1.91% | 2,707 |
| Feb 4, 2026 | 1,894.90 | 1,898.50 | 1,873.80 | 1,893.35 | 1,880.85 | -0.07% | 1,476 |
| Feb 3, 2026 | 1,880.65 | 1,929.90 | 1,878.00 | 1,894.70 | 1,882.19 | 1.19% | 2,288 |
| Feb 2, 2026 | 1,890.15 | 1,890.15 | 1,830.60 | 1,872.50 | 1,860.14 | 0.45% | 1,863 |
| Feb 1, 2026 | 1,838.65 | 1,894.00 | 1,837.00 | 1,864.05 | 1,851.74 | -0.33% | 2,001 |
| Jan 30, 2026 | 1,844.65 | 1,876.60 | 1,777.05 | 1,870.20 | 1,857.85 | 1.38% | 53,557 |
| Jan 29, 2026 | 1,851.35 | 1,864.05 | 1,836.30 | 1,844.75 | 1,832.57 | -0.54% | 27,224 |
| Jan 28, 2026 | 1,881.30 | 1,882.75 | 1,850.05 | 1,854.70 | 1,842.45 | -1.41% | 213,624 |
| Jan 27, 2026 | 1,841.60 | 1,885.00 | 1,841.00 | 1,881.30 | 1,868.88 | 2.19% | 2,097 |
| Jan 23, 2026 | 1,892.20 | 1,900.00 | 1,820.40 | 1,841.00 | 1,828.85 | -3.14% | 1,773 |
| Jan 22, 2026 | 1,884.80 | 1,907.95 | 1,884.80 | 1,900.75 | 1,888.20 | 0.85% | 2,702 |
| Jan 21, 2026 | 1,874.50 | 1,897.90 | 1,862.50 | 1,884.75 | 1,872.31 | 0.15% | 6,561 |
| Jan 20, 2026 | 1,928.35 | 1,928.35 | 1,875.25 | 1,881.85 | 1,869.43 | -2.41% | 3,920 |
| Jan 19, 2026 | 1,918.00 | 1,935.00 | 1,890.00 | 1,928.40 | 1,915.67 | 1.41% | 4,299 |
| Jan 16, 2026 | 1,894.30 | 1,908.00 | 1,883.70 | 1,901.55 | 1,889.00 | 0.39% | 2,322 |
| Jan 14, 2026 | 1,863.00 | 1,899.25 | 1,852.85 | 1,894.20 | 1,881.69 | 1.43% | 2,650 |
| Jan 13, 2026 | 1,869.15 | 1,875.05 | 1,854.40 | 1,867.50 | 1,855.17 | -0.48% | 2,464 |
| Jan 12, 2026 | 1,888.20 | 1,888.20 | 1,847.35 | 1,876.50 | 1,864.11 | -0.61% | 1,769 |
| Jan 9, 2026 | 1,909.65 | 1,915.95 | 1,881.60 | 1,888.10 | 1,875.63 | -1.13% | 2,043 |
| Jan 8, 2026 | 1,917.85 | 1,925.95 | 1,901.00 | 1,909.60 | 1,896.99 | -1.28% | 8,968 |
| Jan 7, 2026 | 1,881.10 | 1,939.30 | 1,877.00 | 1,934.40 | 1,921.63 | 3.02% | 11,079 |
| Jan 6, 2026 | 1,837.00 | 1,880.85 | 1,837.00 | 1,877.75 | 1,865.35 | 2.24% | 3,184 |
| Jan 5, 2026 | 1,874.95 | 1,874.95 | 1,832.75 | 1,836.60 | 1,824.47 | -0.61% | 1,538 |
| Jan 2, 2026 | 1,800.50 | 1,852.95 | 1,800.50 | 1,847.80 | 1,835.60 | 1.73% | 5,949 |
| Jan 1, 2026 | 1,830.45 | 1,830.45 | 1,808.95 | 1,816.30 | 1,804.31 | -0.23% | 1,501 |
| Dec 31, 2025 | 1,798.15 | 1,822.80 | 1,797.55 | 1,820.45 | 1,808.43 | 1.22% | 500 |
| Dec 30, 2025 | 1,800.05 | 1,812.90 | 1,780.00 | 1,798.45 | 1,786.58 | -0.07% | 3,393 |
| Dec 29, 2025 | 1,816.95 | 1,816.95 | 1,790.05 | 1,799.65 | 1,787.77 | -0.95% | 565 |
| Dec 26, 2025 | 1,814.90 | 1,820.00 | 1,804.55 | 1,816.95 | 1,804.95 | 0.14% | 1,167 |
| Dec 24, 2025 | 1,803.90 | 1,819.00 | 1,795.05 | 1,814.40 | 1,802.42 | 0.58% | 3,323 |
| Dec 23, 2025 | 1,801.30 | 1,808.50 | 1,796.70 | 1,803.90 | 1,791.99 | -0.20% | 9,096 |