Jenburkt Pharmaceuticals Limited (BOM:524731)
India · Delayed Price · Currency is INR 1,050.05
-11.70 (-1.10%)
At close: Aug 17, 2026
Jenburkt Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,037.05 | 1,056.00 | 1,008.00 | 1,050.05 | 1,050.05 | -1.10% | 554 |
| Aug 14, 2026 | 1,041.20 | 1,069.70 | 1,041.20 | 1,061.75 | 1,061.75 | 0.88% | 1,695 |
| Aug 13, 2026 | 1,065.00 | 1,067.00 | 1,051.00 | 1,052.45 | 1,052.45 | -1.54% | 1,341 |
| Aug 12, 2026 | 1,065.10 | 1,078.90 | 1,060.00 | 1,068.95 | 1,068.95 | 0.36% | 1,175 |
| Aug 11, 2026 | 1,060.00 | 1,076.00 | 1,055.05 | 1,065.10 | 1,065.10 | 0.23% | 2,097 |
| Aug 10, 2026 | 1,073.00 | 1,074.00 | 1,041.05 | 1,062.70 | 1,062.70 | 0.02% | 1,681 |
| Aug 7, 2026 | 1,090.00 | 1,090.00 | 1,020.05 | 1,062.50 | 1,062.50 | -6.44% | 13,065 |
| Aug 6, 2026 | 1,191.90 | 1,191.90 | 1,128.15 | 1,135.65 | 1,135.65 | -2.27% | 2,560 |
| Aug 5, 2026 | 1,107.00 | 1,239.00 | 1,100.25 | 1,162.05 | 1,162.05 | 5.64% | 8,922 |
| Aug 4, 2026 | 1,096.60 | 1,109.90 | 1,070.00 | 1,100.05 | 1,100.05 | 0.85% | 1,731 |
| Aug 3, 2026 | 1,087.95 | 1,110.00 | 1,078.00 | 1,090.75 | 1,090.75 | 1.29% | 1,661 |
| Jul 31, 2026 | 1,090.00 | 1,090.00 | 1,062.80 | 1,076.90 | 1,076.90 | -0.44% | 3,736 |
| Jul 30, 2026 | 1,069.45 | 1,085.00 | 1,036.05 | 1,081.70 | 1,081.70 | 2.05% | 2,516 |
| Jul 29, 2026 | 1,063.25 | 1,084.75 | 1,058.00 | 1,060.00 | 1,060.00 | -0.29% | 1,171 |
| Jul 28, 2026 | 1,077.55 | 1,077.55 | 1,054.25 | 1,063.05 | 1,063.05 | -1.35% | 406 |
| Jul 27, 2026 | 1,053.10 | 1,078.95 | 1,053.10 | 1,077.55 | 1,077.55 | 2.51% | 852 |
| Jul 24, 2026 | 1,055.55 | 1,077.70 | 1,040.60 | 1,051.15 | 1,051.15 | -2.45% | 1,614 |
| Jul 23, 2026 | 1,067.55 | 1,084.00 | 1,062.05 | 1,077.55 | 1,077.55 | 0.94% | 788 |
| Jul 22, 2026 | 1,090.95 | 1,106.90 | 1,054.30 | 1,067.55 | 1,067.55 | -2.14% | 865 |
| Jul 21, 2026 | 1,087.90 | 1,104.90 | 1,087.85 | 1,090.95 | 1,090.95 | 0.28% | 352 |
| Jul 20, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,087.95 | 1,087.95 | -1.23% | 2,633 |
| Jul 17, 2026 | 1,099.45 | 1,119.30 | 1,081.50 | 1,101.45 | 1,101.45 | 1.11% | 428 |
| Jul 16, 2026 | 1,104.95 | 1,105.00 | 1,086.75 | 1,089.40 | 1,089.40 | -0.55% | 313 |
| Jul 15, 2026 | 1,100.00 | 1,108.90 | 1,093.20 | 1,095.40 | 1,095.40 | 0.32% | 471 |
| Jul 14, 2026 | 1,113.90 | 1,113.95 | 1,085.00 | 1,091.90 | 1,091.90 | -0.90% | 567 |
| Jul 13, 2026 | 1,111.05 | 1,120.00 | 1,100.00 | 1,101.80 | 1,101.80 | -1.15% | 479 |
| Jul 10, 2026 | 1,106.00 | 1,135.00 | 1,092.00 | 1,114.65 | 1,114.65 | 1.21% | 984 |
| Jul 9, 2026 | 1,108.95 | 1,108.95 | 1,086.40 | 1,101.30 | 1,101.30 | 0.36% | 713 |
| Jul 8, 2026 | 1,114.90 | 1,114.90 | 1,089.90 | 1,097.30 | 1,097.30 | -1.58% | 1,273 |
| Jul 7, 2026 | 1,105.15 | 1,117.85 | 1,105.15 | 1,114.90 | 1,114.90 | 1.07% | 382 |
| Jul 6, 2026 | 1,116.30 | 1,125.00 | 1,100.00 | 1,103.15 | 1,103.15 | -1.18% | 981 |
| Jul 3, 2026 | 1,125.00 | 1,135.10 | 1,110.20 | 1,116.30 | 1,116.30 | -0.77% | 752 |
| Jul 2, 2026 | 1,121.00 | 1,136.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.03% | 1,543 |
| Jul 1, 2026 | 1,128.85 | 1,128.85 | 1,106.50 | 1,113.55 | 1,113.55 | 0.35% | 881 |
| Jun 30, 2026 | 1,117.25 | 1,129.80 | 1,100.10 | 1,109.65 | 1,109.65 | -1.47% | 1,472 |
| Jun 29, 2026 | 1,131.05 | 1,136.65 | 1,113.40 | 1,126.20 | 1,126.20 | -0.16% | 841 |
| Jun 25, 2026 | 1,137.65 | 1,141.00 | 1,125.00 | 1,128.00 | 1,128.00 | -0.01% | 553 |
| Jun 24, 2026 | 1,121.00 | 1,136.50 | 1,121.00 | 1,128.10 | 1,128.10 | 0.04% | 766 |
| Jun 23, 2026 | 1,123.50 | 1,140.45 | 1,116.25 | 1,127.65 | 1,127.65 | 0.37% | 1,135 |
| Jun 22, 2026 | 1,141.15 | 1,154.85 | 1,119.95 | 1,123.45 | 1,123.45 | -1.53% | 3,339 |
| Jun 19, 2026 | 1,172.00 | 1,199.00 | 1,139.00 | 1,140.90 | 1,140.90 | -3.17% | 3,191 |
| Jun 18, 2026 | 1,149.00 | 1,180.00 | 1,149.00 | 1,178.30 | 1,178.30 | 2.56% | 913 |
| Jun 17, 2026 | 1,151.30 | 1,159.60 | 1,145.00 | 1,148.90 | 1,148.90 | -0.69% | 1,324 |
| 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 |