J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India · Delayed Price · Currency is INR 1,900.75
+16.00 (0.85%)
At close: Jan 22, 2026
BOM:506943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,884.80 | 1,907.95 | 1,884.80 | 1,900.75 | 1,900.75 | 0.85% | 2,702 |
| Jan 21, 2026 | 1,874.50 | 1,897.90 | 1,862.50 | 1,884.75 | 1,884.75 | 0.15% | 6,561 |
| Jan 20, 2026 | 1,928.35 | 1,928.35 | 1,875.25 | 1,881.85 | 1,881.85 | -2.41% | 3,920 |
| Jan 19, 2026 | 1,918.00 | 1,935.00 | 1,890.00 | 1,928.40 | 1,928.40 | 1.41% | 4,299 |
| Jan 16, 2026 | 1,894.30 | 1,908.00 | 1,883.70 | 1,901.55 | 1,901.55 | 0.39% | 2,322 |
| Jan 14, 2026 | 1,863.00 | 1,899.25 | 1,852.85 | 1,894.20 | 1,894.20 | 1.43% | 2,650 |
| Jan 13, 2026 | 1,869.15 | 1,875.05 | 1,854.40 | 1,867.50 | 1,867.50 | -0.48% | 2,464 |
| Jan 12, 2026 | 1,888.20 | 1,888.20 | 1,847.35 | 1,876.50 | 1,876.50 | -0.61% | 1,769 |
| Jan 9, 2026 | 1,909.65 | 1,915.95 | 1,881.60 | 1,888.10 | 1,888.10 | -1.13% | 2,043 |
| Jan 8, 2026 | 1,917.85 | 1,925.95 | 1,901.00 | 1,909.60 | 1,909.60 | -1.28% | 8,968 |
| Jan 7, 2026 | 1,881.10 | 1,939.30 | 1,877.00 | 1,934.40 | 1,934.40 | 3.02% | 11,079 |
| Jan 6, 2026 | 1,837.00 | 1,880.85 | 1,837.00 | 1,877.75 | 1,877.75 | 2.24% | 3,184 |
| Jan 5, 2026 | 1,874.95 | 1,874.95 | 1,832.75 | 1,836.60 | 1,836.60 | -0.61% | 1,538 |
| Jan 2, 2026 | 1,800.50 | 1,852.95 | 1,800.50 | 1,847.80 | 1,847.80 | 1.73% | 5,949 |
| Jan 1, 2026 | 1,830.45 | 1,830.45 | 1,808.95 | 1,816.30 | 1,816.30 | -0.23% | 1,501 |
| Dec 31, 2025 | 1,798.15 | 1,822.80 | 1,797.55 | 1,820.45 | 1,820.45 | 1.22% | 500 |
| Dec 30, 2025 | 1,800.05 | 1,812.90 | 1,780.00 | 1,798.45 | 1,798.45 | -0.07% | 3,393 |
| Dec 29, 2025 | 1,816.95 | 1,816.95 | 1,790.05 | 1,799.65 | 1,799.65 | -0.95% | 565 |
| Dec 26, 2025 | 1,814.90 | 1,820.00 | 1,804.55 | 1,816.95 | 1,816.95 | 0.14% | 1,167 |
| Dec 24, 2025 | 1,803.90 | 1,819.00 | 1,795.05 | 1,814.40 | 1,814.40 | 0.58% | 3,323 |
| Dec 23, 2025 | 1,801.30 | 1,808.50 | 1,796.70 | 1,803.90 | 1,803.90 | -0.20% | 9,096 |
| Dec 22, 2025 | 1,804.90 | 1,811.20 | 1,800.10 | 1,807.60 | 1,807.60 | 0.36% | 5,402 |
| Dec 19, 2025 | 1,786.00 | 1,809.00 | 1,780.55 | 1,801.10 | 1,801.10 | 0.86% | 2,110 |
| Dec 18, 2025 | 1,780.00 | 1,792.40 | 1,773.15 | 1,785.70 | 1,785.70 | -0.47% | 869 |
| Dec 17, 2025 | 1,701.15 | 1,798.80 | 1,701.15 | 1,794.05 | 1,794.05 | 0.38% | 2,190 |
| Dec 16, 2025 | 1,788.10 | 1,796.30 | 1,779.25 | 1,787.20 | 1,787.20 | -0.28% | 768 |
| Dec 15, 2025 | 1,789.65 | 1,798.60 | 1,781.05 | 1,792.15 | 1,792.15 | -0.44% | 4,110 |
| Dec 12, 2025 | 1,803.45 | 1,826.20 | 1,792.20 | 1,800.10 | 1,800.10 | -0.75% | 811 |
| Dec 11, 2025 | 1,805.00 | 1,822.30 | 1,798.15 | 1,813.75 | 1,813.75 | 0.13% | 11,531 |
| Dec 10, 2025 | 1,797.20 | 1,820.45 | 1,776.50 | 1,811.35 | 1,811.35 | 0.80% | 2,983 |
| Dec 9, 2025 | 1,802.10 | 1,811.95 | 1,782.05 | 1,797.00 | 1,797.00 | -0.50% | 2,013 |
| Dec 8, 2025 | 1,842.95 | 1,842.95 | 1,794.80 | 1,806.00 | 1,806.00 | -0.98% | 1,763 |
| 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 |