Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India flag India · Delayed Price · Currency is INR
1,959.00
-49.80 (-2.48%)
Apr 2, 2026, 3:30 PM IST

NSE:JBCHEPHARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20261,994.001,998.801,892.601,927.80--4.03%83,408
Apr 1, 20262,071.902,103.001,990.602,008.802,008.80-2.69%241,774
Mar 30, 20262,048.902,076.202,030.202,064.402,064.400.37%324,504
Mar 27, 20262,089.902,091.502,048.902,056.702,056.70-1.37%286,880
Mar 25, 20262,092.002,112.102,063.102,085.302,085.300.41%335,521
Mar 24, 20262,105.002,105.002,053.402,076.802,076.80-0.17%275,291
Mar 23, 20262,138.602,138.602,069.202,080.302,080.30-2.73%254,449
Mar 20, 20262,080.002,195.002,080.002,138.602,138.602.58%467,550
Mar 19, 20262,100.002,104.302,068.602,084.902,084.90-1.56%302,505
Mar 18, 20262,115.002,132.002,077.202,118.002,118.000.67%433,848
Mar 17, 20262,099.002,119.402,083.102,104.002,104.000.66%378,003
Mar 16, 20262,136.002,177.002,065.002,090.202,090.20-1.49%605,829
Mar 13, 20262,130.002,139.202,097.102,121.802,121.80-0.45%757,900
Mar 12, 20262,129.702,141.002,107.702,131.402,131.400.25%394,549
Mar 11, 20262,132.802,135.002,108.402,126.102,126.100.41%432,657
Mar 10, 20262,084.802,125.002,077.202,117.402,117.402.21%706,962
Mar 9, 20262,020.002,077.002,010.002,071.602,071.600.91%289,019
Mar 6, 20262,080.002,080.002,038.502,052.902,052.90-0.85%204,452
Mar 5, 20262,066.002,075.402,048.202,070.402,070.400.91%377,890
Mar 4, 20262,045.502,067.502,010.602,051.802,051.80-1.23%177,486
Mar 2, 20261,976.202,085.201,974.002,077.402,077.401.16%259,750
Feb 27, 20262,089.402,092.602,045.002,053.502,053.50-1.34%133,432
Feb 26, 20262,090.902,114.702,071.002,081.402,081.40-0.22%161,910
Feb 25, 20262,089.002,090.602,050.902,085.902,085.900.75%172,356
Feb 24, 20262,032.302,087.202,030.002,070.402,070.401.15%674,076
Feb 23, 20262,019.902,052.002,004.002,046.902,046.902.33%427,644
Feb 20, 20261,985.002,005.001,975.002,000.302,000.300.40%278,277
Feb 19, 20261,984.102,015.201,969.001,992.401,992.400.42%490,928
Feb 18, 20261,982.001,998.501,968.301,984.101,984.10-0.24%232,904
Feb 17, 20261,989.001,995.001,963.301,988.901,988.900.52%326,078
Feb 16, 20261,905.202,008.001,895.101,978.701,978.704.59%1,257,645
Feb 13, 20261,890.001,926.001,884.301,891.801,891.80-0.96%383,166
Feb 12, 20261,894.801,916.801,885.701,910.101,910.100.81%149,577
Feb 11, 20261,916.901,917.901,890.401,894.801,894.80-1.47%402,345
Feb 10, 20261,897.501,926.801,883.501,923.101,910.402.15%180,635
Feb 9, 20261,857.501,893.801,848.701,882.701,870.271.80%146,517
Feb 6, 20261,844.001,859.301,839.201,849.501,837.29-0.44%163,418
Feb 5, 20261,877.401,888.001,852.001,857.601,845.33-1.87%502,877
Feb 4, 20261,900.101,904.101,873.901,893.001,880.50-0.14%324,343
Feb 3, 20261,909.401,931.701,880.001,895.701,883.181.67%163,839
Feb 2, 20261,875.001,880.601,830.601,864.601,852.29-0.59%294,521
Feb 1, 20261,877.201,896.701,824.901,875.701,863.310.33%66,151
Jan 30, 20261,830.001,883.101,775.801,869.501,857.151.27%146,957
Jan 29, 20261,856.301,863.501,835.001,846.001,833.81-0.55%102,646
Jan 28, 20261,890.001,890.001,848.501,856.301,844.04-1.13%156,394
Jan 27, 20261,846.101,887.901,839.601,877.501,865.101.71%174,612
Jan 23, 20261,907.001,907.001,833.801,846.001,833.81-2.92%132,508
Jan 22, 20261,896.001,909.601,882.001,901.601,889.040.90%139,578
Jan 21, 20261,861.001,901.801,861.001,884.601,872.150.02%375,754
Jan 20, 20261,923.001,925.601,876.901,884.301,871.86-2.20%143,213