Jenburkt Pharmaceuticals Limited (BOM:524731)
India · Delayed Price · Currency is INR 1,025.50
-35.80 (-3.37%)
At close: Jan 23, 2026
Jenburkt Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,085.00 | 1,085.00 | 1,054.65 | 1,061.30 | 1,061.30 | -0.43% | 443 |
| Jan 21, 2026 | 1,072.60 | 1,084.00 | 1,051.50 | 1,065.90 | 1,065.90 | -1.75% | 820 |
| Jan 20, 2026 | 1,101.75 | 1,119.00 | 1,062.55 | 1,084.85 | 1,084.85 | -1.53% | 839 |
| Jan 19, 2026 | 1,109.00 | 1,124.00 | 1,081.00 | 1,101.75 | 1,101.75 | -0.82% | 952 |
| Jan 16, 2026 | 1,058.60 | 1,114.80 | 1,058.60 | 1,110.90 | 1,110.90 | 5.75% | 1,526 |
| Jan 14, 2026 | 1,082.60 | 1,097.95 | 1,025.10 | 1,050.50 | 1,050.50 | -2.50% | 661 |
| Jan 13, 2026 | 1,095.00 | 1,099.95 | 1,070.00 | 1,077.40 | 1,077.40 | -1.43% | 766 |
| Jan 12, 2026 | 1,066.35 | 1,110.00 | 1,066.35 | 1,093.05 | 1,093.05 | -0.24% | 2,239 |
| Jan 9, 2026 | 1,125.00 | 1,145.80 | 1,089.00 | 1,095.65 | 1,095.65 | -3.36% | 262 |
| Jan 8, 2026 | 1,168.90 | 1,168.90 | 1,111.00 | 1,133.75 | 1,133.75 | -1.28% | 447 |
| Jan 7, 2026 | 1,101.00 | 1,155.00 | 1,101.00 | 1,148.45 | 1,148.45 | 2.48% | 748 |
| Jan 6, 2026 | 1,127.60 | 1,139.80 | 1,089.35 | 1,120.65 | 1,120.65 | 0.43% | 465 |
| Jan 5, 2026 | 1,135.00 | 1,135.00 | 1,076.15 | 1,115.80 | 1,115.80 | -1.65% | 1,128 |
| Jan 2, 2026 | 1,101.20 | 1,150.00 | 1,090.00 | 1,134.55 | 1,134.55 | 3.06% | 1,195 |
| Jan 1, 2026 | 1,089.00 | 1,107.90 | 1,081.95 | 1,100.85 | 1,100.85 | 1.01% | 992 |
| Dec 31, 2025 | 1,082.60 | 1,095.00 | 1,070.20 | 1,089.80 | 1,089.80 | 0.16% | 356 |
| Dec 30, 2025 | 1,089.00 | 1,089.90 | 1,070.25 | 1,088.10 | 1,088.10 | 0.42% | 198 |
| Dec 29, 2025 | 1,074.00 | 1,099.00 | 1,074.00 | 1,083.60 | 1,083.60 | 0.83% | 452 |
| Dec 26, 2025 | 1,054.00 | 1,105.95 | 1,054.00 | 1,074.70 | 1,074.70 | -1.31% | 695 |
| Dec 24, 2025 | 1,085.00 | 1,090.00 | 1,085.00 | 1,088.95 | 1,088.95 | 0.29% | 1,148 |
| Dec 23, 2025 | 1,080.00 | 1,115.00 | 1,070.10 | 1,085.80 | 1,085.80 | -0.24% | 457 |
| Dec 22, 2025 | 1,100.00 | 1,122.00 | 1,070.05 | 1,088.45 | 1,088.45 | -0.11% | 613 |
| Dec 19, 2025 | 1,076.60 | 1,107.90 | 1,070.00 | 1,089.65 | 1,089.65 | 1.81% | 352 |
| Dec 18, 2025 | 1,085.00 | 1,121.00 | 1,070.10 | 1,070.30 | 1,070.30 | -1.26% | 952 |
| Dec 17, 2025 | 1,110.00 | 1,114.00 | 1,075.15 | 1,084.00 | 1,084.00 | -2.83% | 397 |
| Dec 16, 2025 | 1,114.00 | 1,117.00 | 1,073.00 | 1,115.60 | 1,115.60 | 1.02% | 343 |
| Dec 15, 2025 | 1,089.55 | 1,106.60 | 1,070.00 | 1,104.35 | 1,104.35 | 1.36% | 280 |
| Dec 12, 2025 | 1,086.60 | 1,098.60 | 1,052.00 | 1,089.55 | 1,089.55 | 0.88% | 412 |
| Dec 11, 2025 | 1,083.60 | 1,089.00 | 1,060.10 | 1,080.00 | 1,080.00 | -0.79% | 257 |
| Dec 10, 2025 | 1,051.00 | 1,119.60 | 1,051.00 | 1,088.65 | 1,088.65 | 2.20% | 1,741 |
| Dec 9, 2025 | 1,064.00 | 1,074.00 | 990.00 | 1,065.20 | 1,065.20 | -0.92% | 5,150 |
| Dec 8, 2025 | 1,094.00 | 1,094.00 | 1,040.00 | 1,075.05 | 1,075.05 | -1.66% | 2,118 |
| Dec 5, 2025 | 1,100.00 | 1,110.00 | 1,090.70 | 1,093.20 | 1,093.20 | -1.13% | 303 |
| Dec 4, 2025 | 1,132.60 | 1,141.00 | 1,100.00 | 1,105.70 | 1,105.70 | -3.23% | 2,343 |
| Dec 3, 2025 | 1,130.00 | 1,149.90 | 1,121.55 | 1,142.65 | 1,142.65 | 1.16% | 551 |
| Dec 2, 2025 | 1,150.90 | 1,150.90 | 1,121.80 | 1,129.60 | 1,129.60 | -1.49% | 1,087 |
| Dec 1, 2025 | 1,175.00 | 1,185.00 | 1,140.00 | 1,146.65 | 1,146.65 | -1.81% | 840 |
| Nov 28, 2025 | 1,161.00 | 1,185.00 | 1,142.00 | 1,167.75 | 1,167.75 | -0.35% | 1,793 |
| Nov 27, 2025 | 1,216.60 | 1,216.60 | 1,167.50 | 1,171.85 | 1,171.85 | -1.79% | 1,143 |
| Nov 26, 2025 | 1,178.60 | 1,206.00 | 1,178.60 | 1,193.15 | 1,193.15 | 1.44% | 569 |
| Nov 25, 2025 | 1,185.00 | 1,195.00 | 1,140.00 | 1,176.20 | 1,176.20 | -1.45% | 1,310 |
| Nov 24, 2025 | 1,240.00 | 1,241.00 | 1,170.00 | 1,193.50 | 1,193.50 | -4.00% | 1,596 |
| Nov 21, 2025 | 1,223.05 | 1,254.80 | 1,222.80 | 1,243.20 | 1,243.20 | 0.48% | 1,133 |
| Nov 20, 2025 | 1,260.00 | 1,260.00 | 1,222.00 | 1,237.20 | 1,237.20 | 0.01% | 595 |
| Nov 19, 2025 | 1,271.15 | 1,279.80 | 1,234.15 | 1,237.05 | 1,237.05 | -2.68% | 517 |
| Nov 18, 2025 | 1,250.20 | 1,280.00 | 1,215.05 | 1,271.15 | 1,271.15 | 2.91% | 1,715 |
| Nov 17, 2025 | 1,240.00 | 1,260.00 | 1,212.00 | 1,235.25 | 1,235.25 | 0.49% | 480 |
| Nov 14, 2025 | 1,226.60 | 1,247.00 | 1,208.60 | 1,229.25 | 1,229.25 | -0.43% | 331 |
| Nov 13, 2025 | 1,236.00 | 1,268.00 | 1,195.60 | 1,234.60 | 1,234.60 | -0.10% | 1,300 |
| Nov 12, 2025 | 1,271.15 | 1,296.00 | 1,201.00 | 1,235.85 | 1,235.85 | -2.78% | 1,612 |