Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India flag India · Delayed Price · Currency is INR
2,420.90
+30.20 (1.26%)
At close: Jul 7, 2026

BOM:506943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20262,388.452,428.802,388.452,420.902,420.901.26%3,096
Jul 6, 20262,350.552,393.902,350.552,390.702,390.701.16%3,395
Jul 3, 20262,330.002,371.102,329.952,363.252,363.251.93%2,301
Jul 2, 20262,327.052,327.052,289.702,318.452,318.450.96%584
Jul 1, 20262,301.852,330.002,270.002,296.402,296.400.04%1,035
Jun 30, 20262,314.452,317.652,277.552,295.402,295.40-0.28%3,224
Jun 29, 20262,231.752,315.002,231.752,301.852,301.852.59%17,760
Jun 25, 20262,225.602,255.002,220.252,243.652,243.650.52%551
Jun 24, 20262,226.702,249.002,220.902,232.002,232.00-0.13%429
Jun 23, 20262,208.202,260.002,193.002,234.802,234.801.20%6,149
Jun 22, 20262,190.052,212.402,165.302,208.302,208.300.87%1,539
Jun 19, 20262,196.002,207.852,178.652,189.302,189.30-0.43%2,815
Jun 18, 20262,191.852,208.502,176.102,198.852,198.850.13%5,541
Jun 17, 20262,189.002,201.452,183.452,195.952,195.950.15%733
Jun 16, 20262,227.302,227.302,185.002,192.602,192.60-1.02%4,801
Jun 15, 20262,260.002,260.002,209.502,215.152,215.15-2.05%8,749
Jun 12, 20262,297.852,299.952,253.102,261.402,261.400.42%14,378
Jun 11, 20262,185.202,273.502,185.202,251.852,251.852.18%10,709
Jun 10, 20262,208.302,250.002,195.652,203.702,203.70-0.28%3,779
Jun 9, 20262,207.302,215.002,169.552,209.852,209.851.74%3,046
Jun 8, 20262,147.852,225.002,138.102,172.102,172.100.12%5,129
Jun 5, 20262,159.752,180.602,132.152,169.502,169.501.78%35,827
Jun 4, 20262,136.052,162.302,123.602,131.652,131.65-0.37%10,647
Jun 3, 20262,118.502,148.702,095.202,139.502,139.500.56%4,544
Jun 2, 20262,114.002,133.302,080.702,127.552,127.55-0.61%3,624
Jun 1, 20262,146.102,175.802,120.252,140.552,140.55-1.47%5,612
May 29, 20262,214.552,240.052,135.002,172.452,172.45-0.93%6,742
May 27, 20262,188.802,212.602,168.502,202.152,192.850.61%1,325
May 26, 20262,258.952,258.952,171.502,188.802,179.56-1.69%5,648
May 25, 20262,196.902,284.952,196.902,226.452,217.051.37%14,750
May 22, 20262,197.052,215.952,171.752,196.302,187.020.88%4,717
May 21, 20262,166.152,196.302,156.002,177.202,168.010.78%2,509
May 20, 20262,169.002,184.452,137.102,160.352,151.23-0.64%3,129
May 19, 20262,118.052,187.002,118.052,174.202,165.022.32%8,053
May 18, 20262,128.802,140.602,092.002,124.852,115.88-0.58%123,222
May 15, 20262,103.152,160.002,103.152,137.152,128.12-0.03%1,646
May 14, 20262,089.052,145.602,089.052,137.802,128.772.05%158,319
May 13, 20262,152.352,152.352,078.502,094.802,085.95-1.83%14,362
May 12, 20262,129.952,172.802,123.552,133.802,124.79-3.35%17,150
May 11, 20262,115.752,224.002,115.752,207.852,198.532.60%16,715
May 8, 20262,182.752,182.752,137.152,151.902,142.810.49%2,153
May 7, 20262,119.202,168.652,111.052,141.352,132.310.03%4,724
May 6, 20262,132.552,171.002,101.802,140.652,131.612.12%68,765
May 5, 20262,097.552,104.802,082.102,096.202,087.350.85%4,226
May 4, 20262,036.002,096.952,036.002,078.552,069.771.49%5,623
Apr 30, 20262,078.902,078.902,027.352,048.102,039.45-0.72%4,093
Apr 29, 20262,048.652,081.602,048.652,062.952,054.240.95%11,116
Apr 28, 20262,063.902,066.002,037.502,043.602,034.97-0.21%12,896
Apr 27, 20262,024.752,061.102,010.002,047.852,039.202.19%10,217
Apr 24, 20262,007.502,017.801,991.052,003.951,995.49-0.40%4,855