Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India flag India · Delayed Price · Currency is INR
2,192.60
-22.55 (-1.02%)
At close: Jun 16, 2026

BOM:506943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 20261,987.252,033.851,970.002,011.952,003.451.90%6,006
Apr 22, 20261,994.001,999.651,970.001,974.351,966.01-0.93%2,382
Apr 21, 20262,002.952,010.501,987.401,992.901,984.48-0.01%4,817
Apr 20, 20261,980.001,999.701,980.001,993.001,984.58-0.22%1,385
Apr 17, 20261,975.002,001.351,970.001,997.351,988.911.15%1,482
Apr 16, 20261,980.951,991.651,960.101,974.701,966.36-0.17%2,522
Apr 15, 20262,001.102,025.251,973.301,978.001,969.65-1.03%4,467
Apr 13, 20262,007.602,025.951,976.751,998.651,990.21-0.25%4,393
Apr 10, 20261,938.602,008.501,938.602,003.751,995.291.69%3,396
Apr 9, 20261,939.651,983.051,939.651,970.501,962.181.29%3,349
Apr 8, 20261,985.001,986.001,938.001,945.401,937.18-0.80%5,502
Apr 7, 20261,971.651,980.001,928.001,961.001,952.720.45%4,303
Apr 6, 20261,866.551,967.751,866.551,952.251,944.01-0.21%9,783
Apr 2, 20262,034.752,034.751,893.201,956.301,948.04-2.70%15,191