J.G. Chemicals Limited (BOM:544138)
India · Delayed Price · Currency is INR 399.75
+16.90 (4.41%)
At close: Apr 21, 2026
BOM:544138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 384.60 | 402.80 | 382.20 | 399.75 | 399.75 | 4.41% | 3,794 |
| Apr 20, 2026 | 387.80 | 387.95 | 372.75 | 382.85 | 382.85 | 0.74% | 8,143 |
| Apr 17, 2026 | 375.50 | 383.60 | 373.90 | 380.05 | 380.05 | 1.52% | 5,506 |
| Apr 16, 2026 | 382.00 | 382.00 | 367.75 | 374.35 | 374.35 | -0.89% | 6,540 |
| Apr 15, 2026 | 358.00 | 388.00 | 358.00 | 377.70 | 377.70 | 6.98% | 14,812 |
| Apr 13, 2026 | 336.70 | 356.95 | 336.70 | 353.05 | 353.05 | -1.16% | 3,490 |
| Apr 10, 2026 | 350.55 | 361.90 | 350.55 | 357.20 | 357.20 | 1.00% | 3,009 |
| Apr 9, 2026 | 355.00 | 362.30 | 352.00 | 353.65 | 353.65 | -0.45% | 3,410 |
| Apr 8, 2026 | 366.75 | 366.75 | 351.15 | 355.25 | 355.25 | 4.55% | 6,214 |
| Apr 7, 2026 | 320.05 | 348.10 | 320.05 | 339.80 | 339.80 | -0.42% | 6,858 |
| Apr 6, 2026 | 335.05 | 345.00 | 330.65 | 341.25 | 341.25 | 0.78% | 2,572 |
| Apr 2, 2026 | 315.20 | 340.00 | 315.20 | 338.60 | 338.60 | 0.92% | 6,407 |
| Apr 1, 2026 | 325.40 | 337.70 | 324.15 | 335.50 | 335.50 | 8.66% | 3,402 |
| Mar 30, 2026 | 326.00 | 326.00 | 307.05 | 308.75 | 308.75 | -3.50% | 4,747 |
| Mar 27, 2026 | 334.80 | 338.90 | 316.45 | 319.95 | 319.95 | -3.90% | 11,131 |
| Mar 25, 2026 | 319.05 | 342.20 | 319.05 | 332.95 | 332.95 | 1.19% | 7,101 |
| Mar 24, 2026 | 325.05 | 336.70 | 322.05 | 329.05 | 329.05 | 3.97% | 8,038 |
| Mar 23, 2026 | 332.50 | 332.50 | 312.15 | 316.50 | 316.50 | -4.63% | 9,941 |
| Mar 20, 2026 | 339.60 | 344.45 | 330.05 | 331.85 | 331.85 | -0.36% | 3,480 |
| Mar 19, 2026 | 344.00 | 344.90 | 330.10 | 333.05 | 333.05 | -3.08% | 4,675 |
| Mar 18, 2026 | 334.50 | 346.40 | 334.50 | 343.65 | 343.65 | 3.62% | 3,498 |
| Mar 17, 2026 | 329.80 | 333.15 | 327.00 | 331.65 | 331.65 | 0.41% | 1,733 |
| Mar 16, 2026 | 333.00 | 335.10 | 317.45 | 330.30 | 330.30 | 0.93% | 8,497 |
| Mar 13, 2026 | 349.00 | 349.00 | 325.75 | 327.25 | 327.25 | -4.91% | 3,291 |
| Mar 12, 2026 | 347.70 | 352.05 | 341.00 | 344.15 | 344.15 | -3.06% | 2,247 |
| Mar 11, 2026 | 365.00 | 368.20 | 350.70 | 355.00 | 355.00 | -1.50% | 2,796 |
| Mar 10, 2026 | 359.70 | 362.30 | 354.05 | 360.40 | 360.40 | 2.42% | 2,086 |
| Mar 9, 2026 | 360.00 | 360.00 | 349.50 | 351.90 | 351.90 | -4.81% | 3,837 |
| Mar 6, 2026 | 360.75 | 371.00 | 358.05 | 369.70 | 369.70 | 2.13% | 3,303 |
| Mar 5, 2026 | 350.05 | 365.45 | 350.00 | 362.00 | 362.00 | 3.22% | 3,167 |
| Mar 4, 2026 | 361.80 | 363.60 | 347.95 | 350.70 | 350.70 | -5.88% | 6,867 |
| Mar 2, 2026 | 304.10 | 374.90 | 304.10 | 372.60 | 372.60 | 2.90% | 11,194 |
| Feb 27, 2026 | 362.95 | 366.90 | 353.00 | 362.10 | 362.10 | 0.91% | 4,302 |
| Feb 26, 2026 | 357.85 | 363.60 | 350.50 | 358.85 | 358.85 | 1.10% | 9,475 |
| Feb 25, 2026 | 385.00 | 385.00 | 353.00 | 354.95 | 354.95 | -3.59% | 3,315 |
| Feb 24, 2026 | 368.50 | 370.60 | 360.15 | 368.15 | 368.15 | -1.59% | 2,053 |
| Feb 23, 2026 | 370.20 | 384.75 | 370.20 | 374.10 | 374.10 | -1.10% | 1,778 |
| Feb 20, 2026 | 366.75 | 382.10 | 362.00 | 378.25 | 378.25 | 2.37% | 3,506 |
| Feb 19, 2026 | 383.15 | 384.40 | 364.95 | 369.50 | 369.50 | -3.51% | 2,947 |
| Feb 18, 2026 | 369.75 | 385.85 | 369.75 | 382.95 | 382.95 | 1.30% | 4,499 |
| Feb 17, 2026 | 378.60 | 390.00 | 375.80 | 378.05 | 378.05 | -1.15% | 5,263 |
| Feb 16, 2026 | 399.00 | 399.00 | 370.30 | 382.45 | 382.45 | 0.34% | 5,727 |
| 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 |