Jenburkt Pharmaceuticals Limited (BOM:524731)
India · Delayed Price · Currency is INR 1,034.40
-5.65 (-0.54%)
At close: Sep 4, 2026
Jenburkt Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,022.60 | 1,056.95 | 1,022.60 | 1,034.40 | 1,034.40 | -0.54% | 177 |
| Sep 3, 2026 | 1,035.20 | 1,051.75 | 1,027.90 | 1,040.05 | 1,040.05 | 0.47% | 124 |
| Sep 2, 2026 | 1,041.00 | 1,054.00 | 1,025.05 | 1,035.20 | 1,035.20 | -0.46% | 58 |
| Sep 1, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.98% | 5 |
| Aug 31, 2026 | 1,088.95 | 1,088.95 | 1,039.05 | 1,050.30 | 1,050.30 | -0.26% | 230 |
| Aug 28, 2026 | 1,059.00 | 1,059.00 | 1,050.00 | 1,053.00 | 1,053.00 | 4.27% | 78 |
| Aug 27, 2026 | 1,069.80 | 1,069.90 | 1,026.00 | 1,030.55 | 1,009.85 | -1.99% | 137 |
| Aug 26, 2026 | 1,055.00 | 1,055.00 | 1,049.50 | 1,051.45 | 1,030.33 | -0.80% | 228 |
| Aug 25, 2026 | 1,035.15 | 1,065.70 | 1,034.20 | 1,059.90 | 1,038.61 | 2.03% | 271 |
| Aug 24, 2026 | 1,030.00 | 1,039.45 | 1,015.65 | 1,038.80 | 1,017.93 | 0.43% | 575 |
| Aug 21, 2026 | 1,026.05 | 1,050.00 | 1,026.00 | 1,034.40 | 1,013.62 | -1.56% | 856 |
| Aug 20, 2026 | 1,050.75 | 1,050.75 | 1,050.75 | 1,050.75 | 1,029.64 | - | 20 |
| Aug 19, 2026 | 1,050.00 | 1,064.90 | 1,050.00 | 1,050.75 | 1,029.64 | 0.10% | 248 |
| Aug 18, 2026 | 1,049.05 | 1,050.10 | 1,048.05 | 1,049.75 | 1,028.66 | -0.03% | 90 |
| Aug 17, 2026 | 1,037.05 | 1,056.00 | 1,008.00 | 1,050.05 | 1,028.96 | -1.10% | 554 |
| Aug 14, 2026 | 1,041.20 | 1,069.70 | 1,041.20 | 1,061.75 | 1,040.42 | 0.88% | 1,695 |
| Aug 13, 2026 | 1,065.00 | 1,067.00 | 1,051.00 | 1,052.45 | 1,031.31 | -1.54% | 1,341 |
| Aug 12, 2026 | 1,065.10 | 1,078.90 | 1,060.00 | 1,068.95 | 1,047.48 | 0.36% | 1,175 |
| Aug 11, 2026 | 1,060.00 | 1,076.00 | 1,055.05 | 1,065.10 | 1,043.71 | 0.23% | 2,097 |
| Aug 10, 2026 | 1,073.00 | 1,074.00 | 1,041.05 | 1,062.70 | 1,041.35 | 0.02% | 1,681 |
| Aug 7, 2026 | 1,090.00 | 1,090.00 | 1,020.05 | 1,062.50 | 1,041.16 | -6.44% | 13,065 |
| Aug 6, 2026 | 1,191.90 | 1,191.90 | 1,128.15 | 1,135.65 | 1,112.84 | -2.27% | 2,560 |
| Aug 5, 2026 | 1,107.00 | 1,239.00 | 1,100.25 | 1,162.05 | 1,138.71 | 5.64% | 8,922 |
| Aug 4, 2026 | 1,096.60 | 1,109.90 | 1,070.00 | 1,100.05 | 1,077.95 | 0.85% | 1,731 |
| Aug 3, 2026 | 1,087.95 | 1,110.00 | 1,078.00 | 1,090.75 | 1,068.84 | 1.29% | 1,661 |
| Jul 31, 2026 | 1,090.00 | 1,090.00 | 1,062.80 | 1,076.90 | 1,055.27 | -0.44% | 3,736 |
| Jul 30, 2026 | 1,069.45 | 1,085.00 | 1,036.05 | 1,081.70 | 1,059.97 | 2.05% | 2,516 |
| Jul 29, 2026 | 1,063.25 | 1,084.75 | 1,058.00 | 1,060.00 | 1,038.71 | -0.29% | 1,171 |
| Jul 28, 2026 | 1,077.55 | 1,077.55 | 1,054.25 | 1,063.05 | 1,041.70 | -1.35% | 406 |
| Jul 27, 2026 | 1,053.10 | 1,078.95 | 1,053.10 | 1,077.55 | 1,055.91 | 2.51% | 852 |
| Jul 24, 2026 | 1,055.55 | 1,077.70 | 1,040.60 | 1,051.15 | 1,030.04 | -2.45% | 1,614 |
| Jul 23, 2026 | 1,067.55 | 1,084.00 | 1,062.05 | 1,077.55 | 1,055.91 | 0.94% | 788 |
| Jul 22, 2026 | 1,090.95 | 1,106.90 | 1,054.30 | 1,067.55 | 1,046.11 | -2.14% | 865 |
| Jul 21, 2026 | 1,087.90 | 1,104.90 | 1,087.85 | 1,090.95 | 1,069.04 | 0.28% | 352 |
| Jul 20, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,087.95 | 1,066.10 | -1.23% | 2,633 |
| Jul 17, 2026 | 1,099.45 | 1,119.30 | 1,081.50 | 1,101.45 | 1,079.33 | 1.11% | 428 |
| Jul 16, 2026 | 1,104.95 | 1,105.00 | 1,086.75 | 1,089.40 | 1,067.52 | -0.55% | 313 |
| Jul 15, 2026 | 1,100.00 | 1,108.90 | 1,093.20 | 1,095.40 | 1,073.40 | 0.32% | 471 |
| Jul 14, 2026 | 1,113.90 | 1,113.95 | 1,085.00 | 1,091.90 | 1,069.97 | -0.90% | 567 |
| Jul 13, 2026 | 1,111.05 | 1,120.00 | 1,100.00 | 1,101.80 | 1,079.67 | -1.15% | 479 |
| Jul 10, 2026 | 1,106.00 | 1,135.00 | 1,092.00 | 1,114.65 | 1,092.26 | 1.21% | 984 |
| Jul 9, 2026 | 1,108.95 | 1,108.95 | 1,086.40 | 1,101.30 | 1,079.18 | 0.36% | 713 |
| Jul 8, 2026 | 1,114.90 | 1,114.90 | 1,089.90 | 1,097.30 | 1,075.26 | -1.58% | 1,273 |
| Jul 7, 2026 | 1,105.15 | 1,117.85 | 1,105.15 | 1,114.90 | 1,092.51 | 1.07% | 382 |
| Jul 6, 2026 | 1,116.30 | 1,125.00 | 1,100.00 | 1,103.15 | 1,080.99 | -1.18% | 981 |
| Jul 3, 2026 | 1,125.00 | 1,135.10 | 1,110.20 | 1,116.30 | 1,093.88 | -0.77% | 752 |
| Jul 2, 2026 | 1,121.00 | 1,136.00 | 1,100.00 | 1,125.00 | 1,102.40 | 1.03% | 1,543 |
| Jul 1, 2026 | 1,128.85 | 1,128.85 | 1,106.50 | 1,113.55 | 1,091.18 | 0.35% | 881 |
| Jun 30, 2026 | 1,117.25 | 1,129.80 | 1,100.10 | 1,109.65 | 1,087.36 | -1.47% | 1,472 |
| Jun 29, 2026 | 1,131.05 | 1,136.65 | 1,113.40 | 1,126.20 | 1,103.58 | -0.16% | 841 |