Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India flag India · Delayed Price · Currency is INR
2,188.80
-37.65 (-1.69%)
At close: May 26, 2026

BOM:506943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,188.802,212.602,168.502,202.152,202.150.61%1,325
May 26, 20262,258.952,258.952,171.502,188.802,188.80-1.69%5,648
May 25, 20262,196.902,284.952,196.902,226.452,226.451.37%14,750
May 22, 20262,197.052,215.952,171.752,196.302,196.300.88%4,717
May 21, 20262,166.152,196.302,156.002,177.202,177.200.78%2,509
May 20, 20262,169.002,184.452,137.102,160.352,160.35-0.64%3,129
May 19, 20262,118.052,187.002,118.052,174.202,174.202.32%8,053
May 18, 20262,128.802,140.602,092.002,124.852,124.85-0.58%123,222
May 15, 20262,103.152,160.002,103.152,137.152,137.15-0.03%1,646
May 14, 20262,089.052,145.602,089.052,137.802,137.802.05%158,319
May 13, 20262,152.352,152.352,078.502,094.802,094.80-1.83%14,362
May 12, 20262,129.952,172.802,123.552,133.802,133.80-3.35%17,150
May 11, 20262,115.752,224.002,115.752,207.852,207.852.60%16,715
May 8, 20262,182.752,182.752,137.152,151.902,151.900.49%2,153
May 7, 20262,119.202,168.652,111.052,141.352,141.350.03%4,724
May 6, 20262,132.552,171.002,101.802,140.652,140.652.12%68,765
May 5, 20262,097.552,104.802,082.102,096.202,096.200.85%4,226
May 4, 20262,036.002,096.952,036.002,078.552,078.551.49%5,623
Apr 30, 20262,078.902,078.902,027.352,048.102,048.10-0.72%4,093
Apr 29, 20262,048.652,081.602,048.652,062.952,062.950.95%11,116
Apr 28, 20262,063.902,066.002,037.502,043.602,043.60-0.21%12,896
Apr 27, 20262,024.752,061.102,010.002,047.852,047.852.19%10,217
Apr 24, 20262,007.502,017.801,991.052,003.952,003.95-0.40%4,855
Apr 23, 20261,987.252,033.851,970.002,011.952,011.951.90%6,006
Apr 22, 20261,994.001,999.651,970.001,974.351,974.35-0.93%2,382
Apr 21, 20262,002.952,010.501,987.401,992.901,992.90-0.01%4,817
Apr 20, 20261,980.001,999.701,980.001,993.001,993.00-0.22%1,385
Apr 17, 20261,975.002,001.351,970.001,997.351,997.351.15%1,482
Apr 16, 20261,980.951,991.651,960.101,974.701,974.70-0.17%2,522
Apr 15, 20262,001.102,025.251,973.301,978.001,978.00-1.03%4,467
Apr 13, 20262,007.602,025.951,976.751,998.651,998.65-0.25%4,393
Apr 10, 20261,938.602,008.501,938.602,003.752,003.751.69%3,396
Apr 9, 20261,939.651,983.051,939.651,970.501,970.501.29%3,349
Apr 8, 20261,985.001,986.001,938.001,945.401,945.40-0.80%5,502
Apr 7, 20261,971.651,980.001,928.001,961.001,961.000.45%4,303
Apr 6, 20261,866.551,967.751,866.551,952.251,952.25-0.21%9,783
Apr 2, 20262,034.752,034.751,893.201,956.301,956.30-2.70%15,191
Apr 1, 20262,070.002,100.301,990.602,010.552,010.55-2.55%23,130
Mar 30, 20262,045.052,075.152,039.002,063.202,063.200.26%6,113
Mar 27, 20262,103.152,103.152,050.002,057.752,057.75-1.19%4,136
Mar 25, 20262,082.152,111.052,077.002,082.502,082.500.33%3,459
Mar 24, 20262,085.452,104.002,052.202,075.652,075.65-0.35%10,708
Mar 23, 20262,145.002,145.002,069.502,082.852,082.85-3.37%9,964
Mar 20, 20262,085.202,195.002,085.202,155.452,155.453.37%6,458
Mar 19, 20262,115.652,115.652,070.402,085.102,085.10-1.44%1,826
Mar 18, 20262,144.952,144.952,079.002,115.652,115.650.58%1,851
Mar 17, 20262,088.702,116.352,086.652,103.352,103.350.71%10,549
Mar 16, 20262,144.752,171.402,065.002,088.602,088.60-1.56%11,591
Mar 13, 20262,107.652,137.252,096.652,121.802,121.80-0.46%8,840
Mar 12, 20262,124.602,140.252,111.752,131.652,131.650.34%135,165