Jenburkt Pharmaceuticals Limited (BOM:524731)
India · Delayed Price · Currency is INR 1,156.90
-17.65 (-1.50%)
At close: Jun 16, 2026
Jenburkt Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,167.00 | 1,167.00 | 1,152.00 | 1,156.90 | 1,156.90 | -1.50% | 2,003 |
| Jun 15, 2026 | 1,193.40 | 1,200.00 | 1,151.15 | 1,174.55 | 1,174.55 | -1.09% | 1,152 |
| Jun 12, 2026 | 1,166.00 | 1,190.00 | 1,165.95 | 1,187.45 | 1,187.45 | 2.57% | 1,743 |
| Jun 11, 2026 | 1,166.60 | 1,175.00 | 1,149.95 | 1,157.65 | 1,157.65 | -1.74% | 749 |
| Jun 10, 2026 | 1,165.05 | 1,181.00 | 1,165.00 | 1,178.20 | 1,178.20 | 1.29% | 1,841 |
| Jun 9, 2026 | 1,150.00 | 1,179.00 | 1,150.00 | 1,163.20 | 1,163.20 | 0.30% | 1,676 |
| Jun 8, 2026 | 1,142.50 | 1,169.80 | 1,125.00 | 1,159.70 | 1,159.70 | 1.93% | 5,628 |
| Jun 5, 2026 | 1,145.00 | 1,149.80 | 1,131.00 | 1,137.70 | 1,137.70 | 1.26% | 1,579 |
| Jun 4, 2026 | 1,131.10 | 1,148.90 | 1,116.15 | 1,123.50 | 1,123.50 | -0.32% | 1,134 |
| Jun 3, 2026 | 1,130.00 | 1,157.95 | 1,121.40 | 1,127.15 | 1,127.15 | -1.26% | 1,608 |
| Jun 2, 2026 | 1,165.15 | 1,170.95 | 1,135.00 | 1,141.55 | 1,141.55 | -1.54% | 1,480 |
| Jun 1, 2026 | 1,152.00 | 1,175.70 | 1,152.00 | 1,159.40 | 1,159.40 | 0.71% | 2,368 |
| May 29, 2026 | 1,160.00 | 1,179.65 | 1,150.05 | 1,151.20 | 1,151.20 | -0.56% | 775 |
| May 27, 2026 | 1,147.00 | 1,174.90 | 1,147.00 | 1,157.65 | 1,157.65 | -0.09% | 1,723 |
| May 26, 2026 | 1,179.35 | 1,179.50 | 1,152.00 | 1,158.65 | 1,158.65 | -1.09% | 2,706 |
| May 25, 2026 | 1,166.60 | 1,174.90 | 1,134.40 | 1,171.40 | 1,171.40 | 1.45% | 1,519 |
| May 22, 2026 | 1,151.40 | 1,174.85 | 1,142.35 | 1,154.70 | 1,154.70 | 0.67% | 701 |
| May 21, 2026 | 1,150.40 | 1,168.90 | 1,127.05 | 1,147.05 | 1,147.05 | -0.77% | 830 |
| May 20, 2026 | 1,140.20 | 1,168.85 | 1,140.20 | 1,155.90 | 1,155.90 | -0.38% | 1,685 |
| May 19, 2026 | 1,190.00 | 1,198.55 | 1,144.00 | 1,160.35 | 1,160.35 | -1.96% | 1,961 |
| May 18, 2026 | 1,190.00 | 1,200.00 | 1,170.00 | 1,183.60 | 1,183.60 | -1.33% | 1,367 |
| May 15, 2026 | 1,183.20 | 1,213.00 | 1,183.00 | 1,199.60 | 1,199.60 | 1.22% | 311 |
| May 14, 2026 | 1,177.05 | 1,245.00 | 1,170.00 | 1,185.15 | 1,185.15 | 0.71% | 7,575 |
| May 13, 2026 | 1,174.90 | 1,194.00 | 1,152.15 | 1,176.75 | 1,176.75 | 0.93% | 2,822 |
| May 12, 2026 | 1,132.75 | 1,184.70 | 1,132.60 | 1,165.95 | 1,165.95 | 1.14% | 8,347 |
| May 11, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,152.80 | 1,152.80 | -0.87% | 1,863 |
| May 8, 2026 | 1,165.00 | 1,165.00 | 1,088.00 | 1,162.95 | 1,162.95 | -0.58% | 2,175 |
| May 7, 2026 | 1,155.00 | 1,209.00 | 1,155.00 | 1,169.75 | 1,169.75 | 1.64% | 5,219 |
| May 6, 2026 | 1,160.00 | 1,229.90 | 1,135.10 | 1,150.90 | 1,150.90 | 7.11% | 13,514 |
| May 5, 2026 | 1,057.00 | 1,119.20 | 1,057.00 | 1,074.50 | 1,074.50 | 3.10% | 2,492 |
| May 4, 2026 | 1,087.70 | 1,087.70 | 1,033.10 | 1,042.20 | 1,042.20 | -0.20% | 860 |
| Apr 30, 2026 | 1,045.00 | 1,045.05 | 1,035.10 | 1,044.25 | 1,044.25 | -0.30% | 207 |
| Apr 29, 2026 | 1,039.95 | 1,056.00 | 1,030.00 | 1,047.35 | 1,047.35 | 0.47% | 1,454 |
| Apr 28, 2026 | 1,049.95 | 1,050.00 | 1,032.20 | 1,042.45 | 1,042.45 | -1.22% | 581 |
| Apr 27, 2026 | 1,051.05 | 1,056.70 | 1,051.05 | 1,055.35 | 1,055.35 | 1.03% | 559 |
| Apr 24, 2026 | 1,058.00 | 1,063.95 | 1,043.25 | 1,044.55 | 1,044.55 | -1.46% | 232 |
| Apr 23, 2026 | 1,050.00 | 1,066.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.24% | 827 |
| Apr 22, 2026 | 1,046.05 | 1,062.00 | 1,046.00 | 1,057.50 | 1,057.50 | -0.40% | 756 |
| Apr 21, 2026 | 1,042.60 | 1,062.00 | 1,032.00 | 1,061.80 | 1,061.80 | 1.09% | 1,530 |
| Apr 20, 2026 | 1,025.10 | 1,054.00 | 1,024.95 | 1,050.40 | 1,050.40 | 2.42% | 1,870 |
| Apr 17, 2026 | 1,027.75 | 1,037.00 | 1,021.00 | 1,025.60 | 1,025.60 | 0.62% | 599 |
| Apr 16, 2026 | 1,014.95 | 1,039.45 | 1,012.00 | 1,019.25 | 1,019.25 | 0.84% | 554 |
| Apr 15, 2026 | 1,036.50 | 1,063.95 | 999.00 | 1,010.75 | 1,010.75 | -1.87% | 1,249 |
| Apr 13, 2026 | 1,049.95 | 1,050.00 | 1,022.10 | 1,030.00 | 1,030.00 | -2.08% | 630 |
| Apr 10, 2026 | 1,055.95 | 1,070.00 | 1,046.05 | 1,051.90 | 1,051.90 | -0.28% | 1,906 |
| Apr 9, 2026 | 1,053.05 | 1,060.05 | 1,037.60 | 1,054.90 | 1,054.90 | -0.43% | 506 |
| Apr 8, 2026 | 1,010.60 | 1,060.00 | 1,010.60 | 1,059.45 | 1,059.45 | 5.92% | 1,262 |
| Apr 7, 2026 | 1,012.00 | 1,012.00 | 975.00 | 1,000.20 | 1,000.20 | -0.98% | 2,483 |
| Apr 6, 2026 | 1,011.00 | 1,012.95 | 1,000.65 | 1,010.05 | 1,010.05 | -0.29% | 1,024 |
| Apr 2, 2026 | 982.00 | 1,014.00 | 982.00 | 1,012.95 | 1,012.95 | 0.54% | 177 |