J.G. Chemicals Limited (BOM:544138)
India · Delayed Price · Currency is INR 655.65
-8.80 (-1.32%)
At close: Oct 7, 2026
BOM:544138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 670.70 | 675.00 | 651.75 | 655.65 | 655.65 | -1.32% | 14,183 |
| Oct 6, 2026 | 618.75 | 667.50 | 615.70 | 664.45 | 664.45 | 9.03% | 28,716 |
| Oct 5, 2026 | 609.05 | 628.35 | 604.95 | 609.40 | 609.40 | -0.20% | 11,519 |
| Oct 1, 2026 | 637.00 | 637.00 | 590.50 | 610.65 | 610.65 | -4.60% | 30,325 |
| Sep 30, 2026 | 673.85 | 688.40 | 631.20 | 640.10 | 640.10 | -2.68% | 67,835 |
| Sep 29, 2026 | 635.00 | 667.55 | 610.45 | 657.70 | 657.70 | 5.76% | 77,639 |
| Sep 28, 2026 | 624.00 | 636.00 | 608.35 | 621.90 | 621.90 | 0.19% | 28,035 |
| Sep 25, 2026 | 612.50 | 624.45 | 601.60 | 620.70 | 620.70 | 3.12% | 10,955 |
| Sep 24, 2026 | 623.50 | 643.90 | 599.10 | 601.90 | 601.90 | -3.01% | 22,221 |
| Sep 23, 2026 | 615.60 | 637.45 | 612.55 | 620.60 | 620.60 | 1.91% | 20,858 |
| Sep 22, 2026 | 624.95 | 641.05 | 606.70 | 610.05 | 608.95 | -1.53% | 17,233 |
| Sep 21, 2026 | 620.60 | 622.90 | 599.90 | 619.55 | 618.43 | 1.21% | 17,621 |
| Sep 18, 2026 | 594.90 | 619.95 | 594.90 | 612.15 | 611.05 | 3.87% | 15,616 |
| Sep 17, 2026 | 585.60 | 596.70 | 580.45 | 589.35 | 588.29 | 1.05% | 11,123 |
| Sep 16, 2026 | 559.00 | 588.65 | 545.95 | 583.25 | 582.20 | 3.23% | 16,672 |
| Sep 15, 2026 | 598.55 | 599.40 | 563.05 | 565.00 | 563.98 | -4.62% | 12,514 |
| Sep 11, 2026 | 587.50 | 595.55 | 576.05 | 592.35 | 591.28 | -0.50% | 18,944 |
| Sep 10, 2026 | 624.95 | 627.65 | 585.05 | 595.30 | 594.23 | -3.96% | 29,944 |
| Sep 9, 2026 | 611.50 | 630.45 | 601.25 | 619.85 | 618.73 | 1.37% | 30,195 |
| Sep 8, 2026 | 582.00 | 622.45 | 582.00 | 611.45 | 610.35 | 5.19% | 23,124 |
| Sep 7, 2026 | 600.00 | 606.35 | 578.00 | 581.30 | 580.25 | -2.73% | 29,480 |
| Sep 4, 2026 | 619.70 | 619.70 | 594.95 | 597.60 | 596.52 | -2.11% | 12,370 |
| Sep 3, 2026 | 602.00 | 622.45 | 602.00 | 610.50 | 609.40 | 1.66% | 15,879 |
| Sep 2, 2026 | 633.85 | 636.55 | 598.00 | 600.55 | 599.47 | -3.53% | 16,856 |
| Sep 1, 2026 | 641.60 | 641.60 | 611.00 | 622.50 | 621.38 | -1.70% | 16,109 |
| Aug 31, 2026 | 649.35 | 665.00 | 630.60 | 633.25 | 632.11 | -3.09% | 47,672 |
| Aug 28, 2026 | 589.05 | 675.00 | 588.55 | 653.45 | 652.27 | 11.72% | 235,189 |
| Aug 27, 2026 | 595.10 | 605.75 | 583.25 | 584.90 | 583.85 | -2.24% | 8,306 |
| Aug 26, 2026 | 585.05 | 607.00 | 583.60 | 598.30 | 597.22 | 3.38% | 9,813 |
| Aug 25, 2026 | 603.75 | 606.00 | 576.10 | 578.75 | 577.71 | -4.85% | 30,127 |
| Aug 24, 2026 | 623.00 | 644.55 | 597.70 | 608.25 | 607.15 | -2.20% | 16,297 |
| Aug 21, 2026 | 613.25 | 625.00 | 607.85 | 621.95 | 620.83 | -0.09% | 12,919 |
| Aug 20, 2026 | 633.00 | 636.40 | 618.50 | 622.50 | 621.38 | -0.95% | 13,543 |
| Aug 19, 2026 | 652.60 | 660.00 | 625.00 | 628.45 | 627.32 | -2.59% | 29,494 |
| Aug 18, 2026 | 600.85 | 651.10 | 600.85 | 645.15 | 643.99 | 7.09% | 55,442 |
| Aug 17, 2026 | 597.45 | 629.25 | 590.65 | 602.45 | 601.36 | -0.67% | 21,026 |
| Aug 14, 2026 | 615.00 | 630.70 | 599.60 | 606.50 | 605.41 | -1.10% | 18,949 |
| Aug 13, 2026 | 606.35 | 615.95 | 599.10 | 613.25 | 612.14 | 1.16% | 13,437 |
| Aug 12, 2026 | 623.90 | 623.90 | 593.50 | 606.20 | 605.11 | -2.37% | 33,489 |
| Aug 11, 2026 | 620.20 | 653.00 | 608.10 | 620.90 | 619.78 | -0.42% | 160,826 |
| Aug 10, 2026 | 563.55 | 646.95 | 557.60 | 623.55 | 622.43 | 12.84% | 655,952 |
| Aug 7, 2026 | 536.20 | 555.00 | 535.35 | 552.60 | 551.60 | 2.43% | 18,029 |
| Aug 6, 2026 | 550.05 | 560.00 | 536.00 | 539.50 | 538.53 | -1.58% | 31,355 |
| Aug 5, 2026 | 503.55 | 553.00 | 500.90 | 548.15 | 547.16 | 8.22% | 81,042 |
| Aug 4, 2026 | 502.00 | 515.95 | 497.35 | 506.50 | 505.59 | -0.38% | 11,628 |
| Aug 3, 2026 | 506.50 | 514.00 | 502.85 | 508.45 | 507.53 | 0.96% | 2,871 |
| Jul 31, 2026 | 499.95 | 507.50 | 495.00 | 503.60 | 502.69 | 2.46% | 5,817 |
| Jul 30, 2026 | 498.70 | 502.85 | 487.05 | 491.50 | 490.61 | -2.23% | 3,576 |
| Jul 29, 2026 | 506.95 | 513.70 | 501.40 | 502.70 | 501.79 | -0.73% | 5,280 |
| Jul 28, 2026 | 512.55 | 527.75 | 498.00 | 506.40 | 505.49 | -0.27% | 14,963 |