J.G. Chemicals Limited (BOM:544138)
India · Delayed Price · Currency is INR 387.80
-0.55 (-0.14%)
At close: Dec 3, 2025
J.G. Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 385.55 | 385.55 | 368.50 | 369.75 | 369.75 | -3.18% | 3,278 |
| Dec 4, 2025 | 387.80 | 389.80 | 381.15 | 381.90 | 381.90 | -1.52% | 1,675 |
| Dec 3, 2025 | 389.60 | 390.85 | 383.70 | 387.80 | 387.80 | -0.14% | 2,966 |
| Dec 2, 2025 | 410.00 | 410.00 | 387.85 | 388.35 | 388.35 | -2.06% | 3,555 |
| Dec 1, 2025 | 384.20 | 404.00 | 384.20 | 396.50 | 396.50 | -0.70% | 3,143 |
| Nov 28, 2025 | 411.40 | 411.40 | 396.50 | 399.30 | 399.30 | -0.62% | 2,785 |
| Nov 27, 2025 | 404.20 | 412.00 | 401.05 | 401.80 | 401.80 | -1.14% | 2,044 |
| Nov 26, 2025 | 393.70 | 408.75 | 393.70 | 406.45 | 406.45 | 2.91% | 3,253 |
| Nov 25, 2025 | 398.05 | 409.40 | 393.70 | 394.95 | 394.95 | -1.84% | 3,879 |
| Nov 24, 2025 | 412.95 | 412.95 | 398.00 | 402.35 | 402.35 | -2.16% | 10,004 |
| Nov 21, 2025 | 412.15 | 415.50 | 394.70 | 411.25 | 411.25 | 0.78% | 6,195 |
| Nov 20, 2025 | 380.15 | 409.90 | 380.15 | 408.05 | 408.05 | 5.10% | 11,533 |
| Nov 19, 2025 | 389.25 | 394.25 | 377.70 | 388.25 | 388.25 | -0.26% | 12,673 |
| Nov 18, 2025 | 405.20 | 405.35 | 386.05 | 389.25 | 389.25 | -3.21% | 10,826 |
| Nov 17, 2025 | 404.80 | 411.85 | 399.05 | 402.15 | 402.15 | -2.21% | 9,772 |
| Nov 14, 2025 | 420.05 | 424.10 | 409.70 | 411.25 | 411.25 | -2.56% | 15,363 |
| Nov 13, 2025 | 427.60 | 427.60 | 419.85 | 422.05 | 422.05 | 0.70% | 7,366 |
| Nov 12, 2025 | 422.05 | 422.05 | 417.40 | 419.10 | 419.10 | -0.19% | 1,636 |
| Nov 11, 2025 | 425.00 | 428.15 | 413.70 | 419.90 | 419.90 | 0.68% | 2,622 |
| Nov 10, 2025 | 418.30 | 427.25 | 416.65 | 417.05 | 417.05 | 0.22% | 3,848 |
| Nov 7, 2025 | 407.55 | 423.75 | 407.10 | 416.15 | 416.15 | 1.14% | 4,989 |
| Nov 6, 2025 | 429.65 | 430.50 | 409.90 | 411.45 | 411.45 | -3.83% | 5,053 |
| Nov 4, 2025 | 422.85 | 430.50 | 420.30 | 427.85 | 427.85 | 1.35% | 5,945 |
| Nov 3, 2025 | 429.30 | 429.40 | 419.70 | 422.15 | 422.15 | -1.72% | 5,950 |
| Oct 31, 2025 | 438.95 | 444.80 | 427.05 | 429.55 | 429.55 | -2.62% | 3,850 |
| Oct 30, 2025 | 438.00 | 445.60 | 433.25 | 441.10 | 441.10 | 0.97% | 4,254 |
| Oct 29, 2025 | 445.55 | 445.85 | 433.50 | 436.85 | 436.85 | -1.65% | 20,452 |
| Oct 28, 2025 | 440.45 | 450.25 | 440.45 | 444.20 | 444.20 | 0.07% | 8,336 |
| Oct 27, 2025 | 447.25 | 451.55 | 431.30 | 443.90 | 443.90 | -0.27% | 23,821 |
| Oct 24, 2025 | 412.20 | 459.80 | 412.20 | 445.10 | 445.10 | 6.33% | 311,340 |
| Oct 23, 2025 | 416.00 | 425.10 | 416.00 | 418.60 | 418.60 | 0.89% | 4,598 |
| Oct 21, 2025 | 407.65 | 417.00 | 407.65 | 414.90 | 414.90 | 1.22% | 1,812 |
| Oct 20, 2025 | 408.30 | 413.00 | 403.40 | 409.90 | 409.90 | 0.95% | 2,529 |
| Oct 17, 2025 | 408.00 | 409.60 | 403.50 | 406.05 | 406.05 | -0.17% | 2,932 |
| Oct 16, 2025 | 414.25 | 415.00 | 406.00 | 406.75 | 406.75 | -1.12% | 4,738 |
| Oct 15, 2025 | 414.10 | 416.80 | 409.65 | 411.35 | 411.35 | -0.17% | 4,291 |
| Oct 14, 2025 | 410.50 | 417.75 | 408.00 | 412.05 | 412.05 | -0.35% | 1,658 |
| Oct 13, 2025 | 420.10 | 425.90 | 412.00 | 413.50 | 413.50 | -2.63% | 7,083 |
| Oct 10, 2025 | 420.70 | 428.65 | 419.10 | 424.65 | 424.65 | -0.16% | 8,095 |
| Oct 9, 2025 | 420.40 | 426.40 | 418.15 | 425.35 | 425.35 | 1.20% | 2,555 |
| Oct 8, 2025 | 429.80 | 433.05 | 418.70 | 420.30 | 420.30 | -2.34% | 2,588 |
| Oct 7, 2025 | 422.80 | 434.00 | 420.10 | 430.35 | 430.35 | 1.33% | 4,860 |
| Oct 6, 2025 | 422.60 | 426.75 | 420.00 | 424.70 | 424.70 | 0.52% | 2,167 |
| Oct 3, 2025 | 409.15 | 423.75 | 409.15 | 422.50 | 422.50 | 2.21% | 4,071 |
| Oct 1, 2025 | 409.20 | 416.40 | 404.50 | 413.35 | 413.35 | 1.01% | 16,555 |
| Sep 30, 2025 | 407.75 | 423.60 | 402.55 | 409.20 | 409.20 | 1.91% | 7,720 |
| Sep 29, 2025 | 407.25 | 413.05 | 400.30 | 401.55 | 401.55 | -1.99% | 14,512 |
| Sep 26, 2025 | 426.45 | 426.45 | 408.50 | 409.70 | 409.70 | -4.15% | 6,702 |
| Sep 25, 2025 | 421.00 | 432.35 | 420.95 | 427.45 | 427.45 | 1.46% | 7,477 |
| Sep 24, 2025 | 442.15 | 444.85 | 418.00 | 421.30 | 421.30 | -4.97% | 28,430 |