J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India · Delayed Price · Currency is INR 1,678.30
-28.10 (-1.65%)
Oct 31, 2025, 3:29 PM IST
NSE:JBCHEPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,717.00 | 1,717.00 | 1,678.10 | 1,682.30 | 1,682.30 | -1.41% | 161,945 |
| Oct 30, 2025 | 1,699.80 | 1,710.00 | 1,680.00 | 1,706.40 | 1,706.40 | 0.56% | 127,009 |
| Oct 29, 2025 | 1,686.00 | 1,705.00 | 1,683.00 | 1,696.90 | 1,696.90 | 0.65% | 87,417 |
| Oct 28, 2025 | 1,701.00 | 1,705.70 | 1,678.00 | 1,686.00 | 1,686.00 | -0.89% | 36,364 |
| Oct 27, 2025 | 1,710.00 | 1,710.00 | 1,687.20 | 1,701.20 | 1,701.20 | -0.06% | 65,655 |
| Oct 24, 2025 | 1,721.50 | 1,721.50 | 1,689.60 | 1,702.20 | 1,702.20 | -0.39% | 95,615 |
| Oct 23, 2025 | 1,703.30 | 1,716.00 | 1,695.10 | 1,708.80 | 1,708.80 | 1.06% | 156,247 |
| Oct 21, 2025 | 1,682.10 | 1,700.00 | 1,682.10 | 1,690.80 | 1,690.80 | -0.02% | 4,791 |
| Oct 20, 2025 | 1,709.00 | 1,709.00 | 1,675.00 | 1,691.20 | 1,691.20 | -0.13% | 170,769 |
| Oct 17, 2025 | 1,670.30 | 1,700.70 | 1,662.00 | 1,693.40 | 1,693.40 | 1.32% | 158,020 |
| Oct 16, 2025 | 1,667.50 | 1,678.00 | 1,665.00 | 1,671.30 | 1,671.30 | 0.23% | 73,990 |
| Oct 15, 2025 | 1,655.90 | 1,685.00 | 1,649.00 | 1,667.50 | 1,667.50 | 0.51% | 188,050 |
| Oct 14, 2025 | 1,668.00 | 1,671.90 | 1,648.90 | 1,659.10 | 1,659.10 | -0.07% | 276,544 |
| Oct 13, 2025 | 1,665.00 | 1,680.60 | 1,658.50 | 1,660.20 | 1,660.20 | -0.78% | 149,021 |
| Oct 10, 2025 | 1,673.60 | 1,690.90 | 1,656.50 | 1,673.30 | 1,673.30 | -0.02% | 70,583 |
| Oct 9, 2025 | 1,684.80 | 1,687.10 | 1,662.40 | 1,673.60 | 1,673.60 | -0.21% | 120,033 |
| Oct 8, 2025 | 1,657.30 | 1,681.00 | 1,657.30 | 1,677.20 | 1,677.20 | 1.24% | 73,802 |
| Oct 7, 2025 | 1,660.00 | 1,666.10 | 1,647.00 | 1,656.70 | 1,656.70 | -0.13% | 514,934 |
| Oct 6, 2025 | 1,659.00 | 1,668.50 | 1,644.60 | 1,658.80 | 1,658.80 | -0.58% | 270,892 |
| Oct 3, 2025 | 1,690.00 | 1,695.00 | 1,665.00 | 1,668.40 | 1,668.40 | -1.26% | 110,092 |
| Oct 1, 2025 | 1,695.00 | 1,720.00 | 1,685.00 | 1,689.70 | 1,689.70 | -1.17% | 140,719 |
| Sep 30, 2025 | 1,716.00 | 1,716.00 | 1,676.00 | 1,709.70 | 1,709.70 | 0.27% | 139,800 |
| Sep 29, 2025 | 1,670.90 | 1,716.30 | 1,670.90 | 1,705.10 | 1,705.10 | 2.10% | 326,010 |
| Sep 26, 2025 | 1,655.00 | 1,685.90 | 1,638.50 | 1,670.10 | 1,670.10 | 0.04% | 167,477 |
| Sep 25, 2025 | 1,695.60 | 1,709.10 | 1,662.60 | 1,669.40 | 1,669.40 | -1.55% | 98,883 |
| Sep 24, 2025 | 1,734.40 | 1,734.40 | 1,692.40 | 1,695.60 | 1,695.60 | -1.61% | 90,570 |
| Sep 23, 2025 | 1,733.90 | 1,739.90 | 1,712.30 | 1,723.40 | 1,723.40 | 0.21% | 106,623 |
| Sep 22, 2025 | 1,725.00 | 1,728.50 | 1,707.00 | 1,719.80 | 1,719.80 | 0.33% | 179,883 |
| Sep 19, 2025 | 1,690.80 | 1,718.90 | 1,685.90 | 1,714.20 | 1,714.20 | 1.38% | 165,091 |
| Sep 18, 2025 | 1,693.00 | 1,698.90 | 1,674.10 | 1,690.80 | 1,690.80 | -0.13% | 136,173 |
| Sep 17, 2025 | 1,687.40 | 1,696.50 | 1,675.20 | 1,693.00 | 1,693.00 | 0.55% | 73,202 |
| Sep 16, 2025 | 1,680.00 | 1,690.00 | 1,677.60 | 1,683.80 | 1,683.80 | 0.26% | 114,006 |
| Sep 15, 2025 | 1,698.80 | 1,700.10 | 1,672.20 | 1,679.40 | 1,679.40 | -1.21% | 121,369 |
| Sep 12, 2025 | 1,706.00 | 1,715.50 | 1,694.80 | 1,699.90 | 1,699.90 | -0.33% | 56,245 |
| Sep 11, 2025 | 1,712.10 | 1,722.30 | 1,696.80 | 1,705.50 | 1,705.50 | -0.25% | 36,495 |
| Sep 10, 2025 | 1,738.10 | 1,745.00 | 1,697.40 | 1,709.70 | 1,709.70 | -1.12% | 118,666 |
| Sep 9, 2025 | 1,722.00 | 1,730.00 | 1,713.30 | 1,729.10 | 1,729.10 | 0.23% | 128,444 |
| Sep 8, 2025 | 1,718.30 | 1,737.50 | 1,708.20 | 1,725.20 | 1,725.20 | 0.40% | 91,014 |
| Sep 5, 2025 | 1,715.00 | 1,743.00 | 1,700.00 | 1,718.30 | 1,718.30 | -0.30% | 130,807 |
| Sep 4, 2025 | 1,738.20 | 1,741.90 | 1,716.70 | 1,723.40 | 1,723.40 | -0.32% | 32,494 |
| Sep 3, 2025 | 1,718.90 | 1,740.60 | 1,710.00 | 1,728.90 | 1,728.90 | 0.79% | 43,622 |
| Sep 2, 2025 | 1,729.80 | 1,729.80 | 1,701.10 | 1,715.40 | 1,715.40 | -0.59% | 61,137 |
| Sep 1, 2025 | 1,721.40 | 1,735.00 | 1,713.70 | 1,725.50 | 1,725.50 | 0.07% | 46,245 |
| Aug 29, 2025 | 1,706.40 | 1,729.00 | 1,705.40 | 1,724.30 | 1,724.30 | 1.05% | 145,296 |
| Aug 28, 2025 | 1,712.10 | 1,718.70 | 1,696.90 | 1,706.40 | 1,706.40 | -0.73% | 191,969 |
| Aug 26, 2025 | 1,754.60 | 1,756.10 | 1,695.40 | 1,719.00 | 1,719.00 | -1.74% | 488,451 |
| Aug 25, 2025 | 1,759.00 | 1,762.50 | 1,739.00 | 1,749.40 | 1,749.40 | 0.09% | 172,333 |
| Aug 22, 2025 | 1,721.10 | 1,758.80 | 1,719.40 | 1,747.90 | 1,747.90 | 1.16% | 250,995 |
| Aug 21, 2025 | 1,735.40 | 1,740.00 | 1,713.10 | 1,727.90 | 1,727.90 | -0.01% | 93,028 |
| Aug 20, 2025 | 1,734.80 | 1,737.20 | 1,720.50 | 1,728.00 | 1,728.00 | -0.01% | 65,479 |