J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India · Delayed Price · Currency is INR 2,131.40
+5.30 (0.25%)
At close: Mar 12, 2026
NSE:JBCHEPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2,129.70 | 2,141.00 | 2,107.70 | 2,131.40 | 2,131.40 | 0.25% | 394,549 |
| Mar 11, 2026 | 2,132.80 | 2,135.00 | 2,108.40 | 2,126.10 | 2,126.10 | 0.41% | 432,657 |
| Mar 10, 2026 | 2,084.80 | 2,125.00 | 2,077.20 | 2,117.40 | 2,117.40 | 2.21% | 706,962 |
| Mar 9, 2026 | 2,020.00 | 2,077.00 | 2,010.00 | 2,071.60 | 2,071.60 | 0.91% | 289,019 |
| Mar 6, 2026 | 2,080.00 | 2,080.00 | 2,038.50 | 2,052.90 | 2,052.90 | -0.85% | 204,452 |
| Mar 5, 2026 | 2,066.00 | 2,075.40 | 2,048.20 | 2,070.40 | 2,070.40 | 0.91% | 377,890 |
| Mar 4, 2026 | 2,045.50 | 2,067.50 | 2,010.60 | 2,051.80 | 2,051.80 | -1.23% | 177,486 |
| Mar 2, 2026 | 1,976.20 | 2,085.20 | 1,974.00 | 2,077.40 | 2,077.40 | 1.16% | 259,750 |
| Feb 27, 2026 | 2,089.40 | 2,092.60 | 2,045.00 | 2,053.50 | 2,053.50 | -1.34% | 133,432 |
| Feb 26, 2026 | 2,090.90 | 2,114.70 | 2,071.00 | 2,081.40 | 2,081.40 | -0.22% | 161,910 |
| Feb 25, 2026 | 2,089.00 | 2,090.60 | 2,050.90 | 2,085.90 | 2,085.90 | 0.75% | 172,356 |
| Feb 24, 2026 | 2,032.30 | 2,087.20 | 2,030.00 | 2,070.40 | 2,070.40 | 1.15% | 674,076 |
| Feb 23, 2026 | 2,019.90 | 2,052.00 | 2,004.00 | 2,046.90 | 2,046.90 | 2.33% | 427,644 |
| Feb 20, 2026 | 1,985.00 | 2,005.00 | 1,975.00 | 2,000.30 | 2,000.30 | 0.40% | 278,277 |
| Feb 19, 2026 | 1,984.10 | 2,015.20 | 1,969.00 | 1,992.40 | 1,992.40 | 0.42% | 490,928 |
| Feb 18, 2026 | 1,982.00 | 1,998.50 | 1,968.30 | 1,984.10 | 1,984.10 | -0.24% | 232,904 |
| Feb 17, 2026 | 1,989.00 | 1,995.00 | 1,963.30 | 1,988.90 | 1,988.90 | 0.52% | 326,078 |
| Feb 16, 2026 | 1,905.20 | 2,008.00 | 1,895.10 | 1,978.70 | 1,978.70 | 4.59% | 1,257,645 |
| Feb 13, 2026 | 1,890.00 | 1,926.00 | 1,884.30 | 1,891.80 | 1,891.80 | -0.96% | 383,166 |
| Feb 12, 2026 | 1,894.80 | 1,916.80 | 1,885.70 | 1,910.10 | 1,910.10 | 0.81% | 149,577 |
| Feb 11, 2026 | 1,916.90 | 1,917.90 | 1,890.40 | 1,894.80 | 1,894.80 | -1.47% | 402,345 |
| Feb 10, 2026 | 1,897.50 | 1,926.80 | 1,883.50 | 1,923.10 | 1,910.40 | 2.15% | 180,635 |
| Feb 9, 2026 | 1,857.50 | 1,893.80 | 1,848.70 | 1,882.70 | 1,870.27 | 1.80% | 146,517 |
| Feb 6, 2026 | 1,844.00 | 1,859.30 | 1,839.20 | 1,849.50 | 1,837.29 | -0.44% | 163,418 |
| Feb 5, 2026 | 1,877.40 | 1,888.00 | 1,852.00 | 1,857.60 | 1,845.33 | -1.87% | 502,877 |
| Feb 4, 2026 | 1,900.10 | 1,904.10 | 1,873.90 | 1,893.00 | 1,880.50 | -0.14% | 324,343 |
| Feb 3, 2026 | 1,909.40 | 1,931.70 | 1,880.00 | 1,895.70 | 1,883.18 | 1.67% | 163,839 |
| Feb 2, 2026 | 1,875.00 | 1,880.60 | 1,830.60 | 1,864.60 | 1,852.29 | -0.59% | 294,521 |
| Feb 1, 2026 | 1,877.20 | 1,896.70 | 1,824.90 | 1,875.70 | 1,863.31 | 0.33% | 66,151 |
| Jan 30, 2026 | 1,830.00 | 1,883.10 | 1,775.80 | 1,869.50 | 1,857.15 | 1.27% | 146,957 |
| Jan 29, 2026 | 1,856.30 | 1,863.50 | 1,835.00 | 1,846.00 | 1,833.81 | -0.55% | 102,646 |
| Jan 28, 2026 | 1,890.00 | 1,890.00 | 1,848.50 | 1,856.30 | 1,844.04 | -1.13% | 156,394 |
| Jan 27, 2026 | 1,846.10 | 1,887.90 | 1,839.60 | 1,877.50 | 1,865.10 | 1.71% | 174,612 |
| Jan 23, 2026 | 1,907.00 | 1,907.00 | 1,833.80 | 1,846.00 | 1,833.81 | -2.92% | 132,508 |
| Jan 22, 2026 | 1,896.00 | 1,909.60 | 1,882.00 | 1,901.60 | 1,889.04 | 0.90% | 139,578 |
| Jan 21, 2026 | 1,861.00 | 1,901.80 | 1,861.00 | 1,884.60 | 1,872.15 | 0.02% | 375,754 |
| Jan 20, 2026 | 1,923.00 | 1,925.60 | 1,876.90 | 1,884.30 | 1,871.86 | -2.20% | 143,213 |
| Jan 19, 2026 | 1,915.00 | 1,935.90 | 1,888.00 | 1,926.70 | 1,913.98 | 1.19% | 249,081 |
| Jan 16, 2026 | 1,895.40 | 1,910.70 | 1,884.70 | 1,904.00 | 1,891.43 | 0.45% | 132,869 |
| Jan 14, 2026 | 1,857.10 | 1,898.60 | 1,852.10 | 1,895.40 | 1,882.88 | 1.42% | 162,383 |
| Jan 13, 2026 | 1,874.80 | 1,881.50 | 1,854.00 | 1,868.80 | 1,856.46 | -0.21% | 72,776 |
| Jan 12, 2026 | 1,888.90 | 1,893.00 | 1,847.60 | 1,872.80 | 1,860.43 | -0.84% | 141,301 |
| Jan 9, 2026 | 1,908.00 | 1,914.70 | 1,883.10 | 1,888.60 | 1,876.13 | -1.17% | 125,108 |
| Jan 8, 2026 | 1,930.00 | 1,930.00 | 1,901.00 | 1,911.00 | 1,898.38 | -1.14% | 181,250 |
| Jan 7, 2026 | 1,887.50 | 1,939.00 | 1,876.40 | 1,933.00 | 1,920.23 | 2.92% | 554,639 |
| Jan 6, 2026 | 1,844.80 | 1,881.30 | 1,835.00 | 1,878.20 | 1,865.80 | 2.06% | 227,116 |
| Jan 5, 2026 | 1,864.70 | 1,866.50 | 1,834.00 | 1,840.20 | 1,828.05 | -0.55% | 131,618 |
| Jan 2, 2026 | 1,817.20 | 1,854.50 | 1,806.10 | 1,850.40 | 1,838.18 | 1.67% | 240,417 |
| Jan 1, 2026 | 1,828.60 | 1,835.00 | 1,809.80 | 1,820.00 | 1,807.98 | 0.02% | 92,226 |
| Dec 31, 2025 | 1,792.00 | 1,821.00 | 1,792.00 | 1,819.70 | 1,807.68 | 1.08% | 145,499 |