Jenburkt Pharmaceuticals Limited (BOM:524731)
India · Delayed Price · Currency is INR 1,158.65
-12.75 (-1.09%)
At close: May 26, 2026
Jenburkt Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 976.60 | 1,013.00 | 961.00 | 1,007.55 | 1,007.55 | 5.45% | 946 |
| Mar 30, 2026 | 992.65 | 1,010.00 | 950.00 | 955.45 | 955.45 | -5.47% | 1,198 |
| Mar 27, 2026 | 1,004.00 | 1,024.95 | 983.05 | 1,010.70 | 1,010.70 | 0.34% | 1,532 |
| 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 |