J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India · Delayed Price · Currency is INR 1,714.05
+33.90 (2.02%)
At close: Nov 3, 2025
BOM:506943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |