J.G. Chemicals Limited (BOM:544138)
India · Delayed Price · Currency is INR 381.15
-21.10 (-5.25%)
At close: Feb 13, 2026
J.G. Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 390.05 | 394.75 | 373.55 | 381.15 | 381.15 | -5.25% | 7,291 |
| Feb 12, 2026 | 402.10 | 415.70 | 396.95 | 402.25 | 402.25 | 0.05% | 9,448 |
| Feb 11, 2026 | 373.00 | 415.00 | 370.20 | 402.05 | 402.05 | 7.37% | 35,024 |
| Feb 10, 2026 | 365.05 | 376.00 | 362.95 | 374.45 | 374.45 | 2.98% | 4,752 |
| Feb 9, 2026 | 325.10 | 368.45 | 325.10 | 363.60 | 363.60 | 9.72% | 10,565 |
| Feb 6, 2026 | 320.20 | 334.50 | 316.35 | 331.40 | 331.40 | 2.35% | 6,389 |
| Feb 5, 2026 | 332.25 | 332.25 | 319.95 | 323.80 | 323.80 | -4.29% | 2,854 |
| Feb 4, 2026 | 343.95 | 343.95 | 328.00 | 338.30 | 338.30 | 1.35% | 4,787 |
| Feb 3, 2026 | 324.35 | 339.00 | 323.30 | 333.80 | 333.80 | 7.02% | 7,121 |
| Feb 2, 2026 | 314.00 | 315.25 | 305.10 | 311.90 | 311.90 | -1.93% | 2,239 |
| Feb 1, 2026 | 319.00 | 324.20 | 311.40 | 318.05 | 318.05 | 0.51% | 3,286 |
| Jan 30, 2026 | 307.65 | 323.55 | 307.65 | 316.45 | 316.45 | 0.75% | 3,101 |
| Jan 29, 2026 | 315.00 | 317.45 | 306.40 | 314.10 | 314.10 | 0.48% | 1,481 |
| Jan 28, 2026 | 307.80 | 323.00 | 307.25 | 312.60 | 312.60 | 2.19% | 1,577 |
| Jan 27, 2026 | 305.95 | 309.90 | 300.00 | 305.90 | 305.90 | -0.75% | 4,543 |
| Jan 23, 2026 | 322.10 | 322.80 | 308.00 | 308.20 | 308.20 | -4.27% | 3,226 |
| Jan 22, 2026 | 315.65 | 329.25 | 312.05 | 321.95 | 321.95 | 3.45% | 2,174 |
| Jan 21, 2026 | 318.10 | 323.85 | 308.85 | 311.20 | 311.20 | -3.13% | 5,166 |
| Jan 20, 2026 | 334.00 | 334.65 | 319.40 | 321.25 | 321.25 | -3.86% | 2,909 |
| Jan 19, 2026 | 339.80 | 339.80 | 331.90 | 334.15 | 334.15 | -1.68% | 3,101 |
| Jan 16, 2026 | 341.25 | 344.95 | 334.15 | 339.85 | 339.85 | -0.66% | 3,865 |
| Jan 14, 2026 | 334.20 | 344.70 | 330.00 | 342.10 | 342.10 | 2.92% | 4,627 |
| Jan 13, 2026 | 335.10 | 344.45 | 327.00 | 332.40 | 332.40 | 1.64% | 3,573 |
| Jan 12, 2026 | 322.60 | 328.30 | 308.20 | 327.05 | 327.05 | 1.66% | 9,374 |
| Jan 9, 2026 | 329.05 | 334.45 | 320.50 | 321.70 | 321.70 | -2.65% | 2,805 |
| Jan 8, 2026 | 342.30 | 346.60 | 326.05 | 330.45 | 330.45 | -3.15% | 2,467 |
| Jan 7, 2026 | 342.80 | 346.05 | 338.00 | 341.20 | 341.20 | -0.64% | 3,184 |
| Jan 6, 2026 | 348.55 | 348.65 | 343.00 | 343.40 | 343.40 | -1.39% | 2,786 |
| Jan 5, 2026 | 350.00 | 357.45 | 347.00 | 348.25 | 348.25 | -2.41% | 5,104 |
| Jan 2, 2026 | 351.40 | 358.20 | 349.15 | 356.85 | 356.85 | 1.26% | 1,169 |
| Jan 1, 2026 | 350.85 | 353.65 | 350.00 | 352.40 | 352.40 | -0.10% | 1,209 |
| Dec 31, 2025 | 345.10 | 355.05 | 345.10 | 352.75 | 352.75 | 1.61% | 840 |
| Dec 30, 2025 | 355.95 | 357.55 | 345.00 | 347.15 | 347.15 | -2.57% | 3,607 |
| Dec 29, 2025 | 354.50 | 359.05 | 352.40 | 356.30 | 356.30 | 0.51% | 3,276 |
| Dec 26, 2025 | 363.05 | 364.50 | 353.40 | 354.50 | 354.50 | -2.68% | 2,301 |
| Dec 24, 2025 | 364.90 | 372.50 | 363.50 | 364.25 | 364.25 | 0.03% | 2,988 |
| Dec 23, 2025 | 365.90 | 372.80 | 360.90 | 364.15 | 364.15 | 0.41% | 1,958 |
| Dec 22, 2025 | 355.05 | 364.70 | 355.05 | 362.65 | 362.65 | 1.93% | 3,453 |
| Dec 19, 2025 | 348.20 | 356.00 | 345.65 | 355.80 | 355.80 | 2.92% | 4,124 |
| Dec 18, 2025 | 350.00 | 350.00 | 341.05 | 345.70 | 345.70 | -1.43% | 2,519 |
| Dec 17, 2025 | 360.10 | 360.10 | 348.60 | 350.70 | 350.70 | -2.97% | 7,516 |
| Dec 16, 2025 | 361.00 | 363.85 | 360.05 | 361.45 | 361.45 | -0.28% | 917 |
| Dec 15, 2025 | 369.90 | 371.70 | 359.50 | 362.45 | 362.45 | -1.29% | 1,890 |
| Dec 12, 2025 | 368.85 | 371.00 | 364.10 | 367.20 | 367.20 | 0.59% | 1,950 |
| Dec 11, 2025 | 368.00 | 368.00 | 359.50 | 365.05 | 365.05 | -1.26% | 2,673 |
| Dec 10, 2025 | 364.35 | 378.05 | 362.70 | 369.70 | 369.70 | 1.40% | 3,054 |
| Dec 9, 2025 | 353.00 | 367.20 | 343.30 | 364.60 | 364.60 | 3.24% | 6,419 |
| Dec 8, 2025 | 370.00 | 370.00 | 347.10 | 353.15 | 353.15 | -4.49% | 7,373 |
| 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 |