Jenburkt Pharmaceuticals Limited (BOM:524731)
India · Delayed Price · Currency is INR 1,077.55
+26.40 (2.51%)
At close: Jul 27, 2026
Jenburkt Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |