J.G. Chemicals Limited (BOM:544138)
India · Delayed Price · Currency is INR 438.85
+13.15 (3.09%)
At close: Jun 18, 2026
BOM:544138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 428.60 | 443.00 | 425.75 | 438.85 | 438.85 | 3.09% | 8,221 |
| Jun 17, 2026 | 433.60 | 435.75 | 424.00 | 425.70 | 425.70 | -1.13% | 4,359 |
| Jun 16, 2026 | 439.30 | 445.00 | 428.35 | 430.55 | 430.55 | 0.08% | 7,260 |
| Jun 15, 2026 | 432.30 | 439.35 | 426.90 | 430.20 | 430.20 | -0.57% | 5,281 |
| Jun 12, 2026 | 436.80 | 438.05 | 426.65 | 432.65 | 432.65 | 1.76% | 7,619 |
| Jun 11, 2026 | 445.00 | 445.00 | 421.50 | 425.15 | 425.15 | -0.99% | 9,399 |
| Jun 10, 2026 | 438.15 | 445.75 | 426.75 | 429.40 | 429.40 | -2.00% | 13,262 |
| Jun 9, 2026 | 427.55 | 452.00 | 425.65 | 438.15 | 438.15 | 3.20% | 13,180 |
| Jun 8, 2026 | 414.00 | 433.00 | 395.00 | 424.55 | 424.55 | 1.53% | 17,216 |
| Jun 5, 2026 | 425.45 | 429.00 | 414.25 | 418.15 | 418.15 | -0.95% | 3,972 |
| Jun 4, 2026 | 431.30 | 440.40 | 420.60 | 422.15 | 422.15 | -2.30% | 4,808 |
| Jun 3, 2026 | 427.60 | 436.65 | 417.55 | 432.10 | 432.10 | 0.14% | 8,400 |
| Jun 2, 2026 | 436.25 | 436.25 | 420.35 | 431.50 | 431.50 | -1.11% | 12,938 |
| Jun 1, 2026 | 437.30 | 446.50 | 429.05 | 436.35 | 436.35 | -0.11% | 8,448 |
| May 29, 2026 | 409.25 | 455.00 | 403.65 | 436.85 | 436.85 | 7.66% | 49,466 |
| May 27, 2026 | 412.00 | 412.60 | 405.05 | 405.75 | 405.75 | -1.22% | 1,582 |
| May 26, 2026 | 403.95 | 421.30 | 403.95 | 410.75 | 410.75 | 1.11% | 8,394 |
| May 25, 2026 | 399.80 | 415.10 | 398.35 | 406.25 | 406.25 | 4.03% | 6,064 |
| May 22, 2026 | 390.60 | 396.80 | 388.10 | 390.50 | 390.50 | -0.10% | 2,523 |
| May 21, 2026 | 400.00 | 400.00 | 388.10 | 390.90 | 390.90 | -1.16% | 3,118 |
| May 20, 2026 | 386.15 | 397.05 | 384.55 | 395.50 | 395.50 | 1.89% | 1,448 |
| May 19, 2026 | 386.15 | 398.95 | 386.10 | 388.15 | 388.15 | 0.83% | 4,892 |
| May 18, 2026 | 390.05 | 390.20 | 377.75 | 384.95 | 384.95 | -2.09% | 6,889 |
| May 15, 2026 | 419.25 | 419.25 | 392.00 | 393.15 | 393.15 | -4.82% | 9,716 |
| May 14, 2026 | 409.50 | 421.00 | 406.05 | 413.05 | 413.05 | 0.52% | 21,427 |
| May 13, 2026 | 381.55 | 413.90 | 381.55 | 410.90 | 410.90 | 5.55% | 5,832 |
| May 12, 2026 | 399.05 | 404.00 | 383.20 | 389.30 | 389.30 | -4.69% | 7,577 |
| May 11, 2026 | 415.45 | 415.45 | 404.80 | 408.45 | 408.45 | -2.27% | 9,790 |
| May 8, 2026 | 421.00 | 427.90 | 415.00 | 417.95 | 417.95 | -1.25% | 5,444 |
| May 7, 2026 | 427.00 | 429.90 | 418.60 | 423.25 | 423.25 | 0.26% | 3,689 |
| May 6, 2026 | 417.05 | 427.55 | 417.00 | 422.15 | 422.15 | 2.63% | 8,053 |
| May 5, 2026 | 415.20 | 415.20 | 407.60 | 411.35 | 411.35 | -0.04% | 1,761 |
| May 4, 2026 | 411.80 | 416.15 | 407.90 | 411.50 | 411.50 | 1.96% | 4,704 |
| Apr 30, 2026 | 402.85 | 409.55 | 399.85 | 403.60 | 403.60 | 0.09% | 4,000 |
| Apr 29, 2026 | 409.40 | 415.30 | 398.55 | 403.25 | 403.25 | -0.25% | 4,696 |
| Apr 28, 2026 | 410.20 | 411.35 | 402.90 | 404.25 | 404.25 | -1.55% | 2,061 |
| Apr 27, 2026 | 407.70 | 415.00 | 402.90 | 410.60 | 410.60 | 2.73% | 4,435 |
| Apr 24, 2026 | 416.00 | 416.70 | 395.60 | 399.70 | 399.70 | -1.68% | 6,050 |
| Apr 23, 2026 | 409.85 | 411.00 | 405.10 | 406.55 | 406.55 | 0.77% | 3,680 |
| Apr 22, 2026 | 409.95 | 410.00 | 396.00 | 403.45 | 403.45 | 0.93% | 18,287 |
| 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 |