J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India · Delayed Price · Currency is INR 1,656.80
-4.70 (-0.28%)
At close: Oct 7, 2025
BOM:506943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,730.00 | 1,740.80 | 1,714.35 | 1,722.95 | 1,722.95 | 0.14% | 4,747 |
| Sep 22, 2025 | 1,725.00 | 1,725.00 | 1,709.55 | 1,720.55 | 1,720.55 | 0.36% | 2,189 |
| Sep 19, 2025 | 1,698.85 | 1,718.00 | 1,689.70 | 1,714.35 | 1,714.35 | 1.40% | 674 |
| Sep 18, 2025 | 1,694.00 | 1,694.60 | 1,676.00 | 1,690.60 | 1,690.60 | -0.22% | 1,150 |
| Sep 17, 2025 | 1,687.40 | 1,696.70 | 1,676.00 | 1,694.30 | 1,694.30 | 0.68% | 1,039 |
| Sep 16, 2025 | 1,699.95 | 1,699.95 | 1,678.90 | 1,682.85 | 1,682.85 | 0.24% | 529 |
| Sep 15, 2025 | 1,695.75 | 1,696.45 | 1,671.85 | 1,678.90 | 1,678.90 | -1.25% | 2,320 |
| Sep 12, 2025 | 1,705.20 | 1,709.30 | 1,694.05 | 1,700.10 | 1,700.10 | -0.40% | 936 |
| Sep 11, 2025 | 1,712.05 | 1,720.80 | 1,699.50 | 1,706.95 | 1,706.95 | -0.29% | 1,753 |
| Sep 10, 2025 | 1,729.00 | 1,742.95 | 1,697.15 | 1,712.00 | 1,712.00 | -1.01% | 2,971 |
| Sep 9, 2025 | 1,722.15 | 1,731.30 | 1,714.00 | 1,729.40 | 1,729.40 | 0.36% | 998 |
| Sep 8, 2025 | 1,720.50 | 1,735.00 | 1,709.15 | 1,723.25 | 1,723.25 | 0.26% | 3,590 |
| 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 |