Jenburkt Pharmaceuticals Limited (BOM:524731)
India · Delayed Price · Currency is INR 1,010.70
+3.40 (0.34%)
At close: Mar 27, 2026
Jenburkt Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,024.00 | 1,024.00 | 1,000.00 | 1,007.30 | 1,007.30 | -1.65% | 534 |
| Mar 24, 2026 | 976.60 | 1,032.00 | 975.00 | 1,024.25 | 1,024.25 | 6.92% | 2,207 |
| Mar 23, 2026 | 996.40 | 997.00 | 951.10 | 958.00 | 958.00 | -4.89% | 1,166 |
| Mar 20, 2026 | 1,016.60 | 1,044.00 | 980.00 | 1,007.25 | 1,007.25 | 0.11% | 2,267 |
| Mar 19, 2026 | 1,002.60 | 1,032.00 | 1,002.60 | 1,006.15 | 1,006.15 | -0.81% | 654 |
| Mar 18, 2026 | 1,016.00 | 1,025.00 | 1,000.15 | 1,014.40 | 1,014.40 | 1.26% | 348 |
| Mar 17, 2026 | 1,013.65 | 1,029.50 | 996.80 | 1,001.75 | 1,001.75 | -1.44% | 335 |
| Mar 16, 2026 | 985.00 | 1,022.00 | 975.00 | 1,016.40 | 1,016.40 | 0.34% | 1,193 |
| Mar 13, 2026 | 1,001.00 | 1,032.00 | 1,000.05 | 1,013.00 | 1,013.00 | 0.93% | 1,480 |
| Mar 12, 2026 | 989.00 | 1,016.00 | 986.50 | 1,003.70 | 1,003.70 | 0.36% | 142 |
| Mar 11, 2026 | 1,027.00 | 1,043.90 | 1,000.05 | 1,000.05 | 1,000.05 | -1.85% | 590 |
| Mar 10, 2026 | 1,005.00 | 1,026.55 | 995.70 | 1,018.85 | 1,018.85 | 2.06% | 350 |
| Mar 9, 2026 | 980.00 | 1,001.70 | 970.00 | 998.30 | 998.30 | -0.20% | 1,091 |
| Mar 6, 2026 | 1,006.60 | 1,013.00 | 995.00 | 1,000.30 | 1,000.30 | 0.03% | 678 |
| Mar 5, 2026 | 1,003.90 | 1,004.00 | 982.65 | 1,000.00 | 1,000.00 | 0.01% | 658 |
| Mar 4, 2026 | 986.00 | 1,004.00 | 944.00 | 999.95 | 999.95 | 0.20% | 1,502 |
| Mar 2, 2026 | 997.00 | 1,002.00 | 982.55 | 998.00 | 998.00 | -0.60% | 771 |
| Feb 27, 2026 | 1,006.00 | 1,009.90 | 997.05 | 1,004.00 | 1,004.00 | 0.93% | 546 |
| Feb 26, 2026 | 1,012.00 | 1,015.00 | 992.00 | 994.70 | 994.70 | -0.87% | 741 |
| Feb 25, 2026 | 1,001.80 | 1,007.80 | 990.00 | 1,003.45 | 1,003.45 | 0.72% | 324 |
| Feb 24, 2026 | 981.00 | 1,012.80 | 981.00 | 996.30 | 996.30 | -0.92% | 905 |
| Feb 23, 2026 | 1,025.85 | 1,045.80 | 1,001.00 | 1,005.55 | 1,005.55 | -1.98% | 1,994 |
| Feb 20, 2026 | 1,033.55 | 1,053.00 | 1,021.00 | 1,025.85 | 1,025.85 | -0.73% | 641 |
| Feb 19, 2026 | 1,052.60 | 1,065.00 | 1,021.10 | 1,033.40 | 1,033.40 | -2.86% | 531 |
| Feb 18, 2026 | 1,069.00 | 1,069.00 | 1,040.05 | 1,063.85 | 1,063.85 | 0.62% | 642 |
| Feb 17, 2026 | 1,061.60 | 1,065.00 | 1,038.10 | 1,057.25 | 1,057.25 | 0.19% | 213 |
| Feb 16, 2026 | 1,051.65 | 1,069.95 | 1,051.00 | 1,055.25 | 1,055.25 | -0.16% | 649 |
| Feb 13, 2026 | 1,026.60 | 1,064.90 | 1,025.00 | 1,056.90 | 1,056.90 | 1.40% | 777 |
| Feb 12, 2026 | 1,035.00 | 1,050.00 | 1,023.30 | 1,042.30 | 1,042.30 | -1.31% | 1,287 |
| Feb 11, 2026 | 1,076.60 | 1,080.00 | 1,033.55 | 1,056.10 | 1,056.10 | -1.01% | 2,178 |
| Feb 10, 2026 | 1,062.60 | 1,082.00 | 1,045.80 | 1,066.90 | 1,066.90 | -0.08% | 732 |
| Feb 9, 2026 | 1,068.20 | 1,068.20 | 1,010.65 | 1,067.75 | 1,067.75 | 0.37% | 2,679 |
| Feb 6, 2026 | 1,073.75 | 1,083.90 | 1,060.00 | 1,063.85 | 1,063.85 | 0.31% | 209 |
| Feb 5, 2026 | 1,086.80 | 1,087.60 | 1,051.05 | 1,060.55 | 1,060.55 | 0.34% | 565 |
| Feb 4, 2026 | 1,056.30 | 1,099.95 | 1,011.10 | 1,056.95 | 1,056.95 | -4.30% | 6,707 |
| Feb 3, 2026 | 1,076.60 | 1,121.00 | 1,038.70 | 1,104.45 | 1,104.45 | 6.78% | 1,310 |
| Feb 2, 2026 | 1,056.60 | 1,056.60 | 1,022.40 | 1,034.35 | 1,034.35 | -1.48% | 317 |
| Feb 1, 2026 | 1,073.40 | 1,080.00 | 1,048.95 | 1,049.90 | 1,049.90 | -2.19% | 345 |
| Jan 30, 2026 | 1,067.15 | 1,084.40 | 1,020.30 | 1,073.40 | 1,073.40 | 0.59% | 297 |
| Jan 29, 2026 | 1,088.60 | 1,091.00 | 1,040.20 | 1,067.15 | 1,067.15 | -0.75% | 308 |
| Jan 28, 2026 | 1,094.00 | 1,094.00 | 1,060.00 | 1,075.20 | 1,075.20 | 0.96% | 283 |
| Jan 27, 2026 | 1,000.00 | 1,064.95 | 1,000.00 | 1,064.95 | 1,064.95 | 3.85% | 1,078 |
| Jan 23, 2026 | 1,062.60 | 1,070.00 | 1,010.00 | 1,025.50 | 1,025.50 | -3.37% | 1,975 |
| 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 |