J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India · Delayed Price · Currency is INR 1,718.30
-5.10 (-0.30%)
Sep 5, 2025, 3:30 PM IST
NSE:JBCHEPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,715.00 | 1,743.00 | 1,700.00 | 1,718.30 | 1,718.30 | -0.30% | 130,830 |
| 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 |
| Aug 19, 2025 | 1,715.80 | 1,731.00 | 1,713.20 | 1,728.20 | 1,728.20 | 0.72% | 95,510 |
| Aug 18, 2025 | 1,730.60 | 1,731.00 | 1,701.20 | 1,715.80 | 1,715.80 | -0.05% | 75,960 |
| Aug 14, 2025 | 1,725.00 | 1,729.00 | 1,701.40 | 1,716.70 | 1,716.70 | 0.07% | 74,236 |
| Aug 13, 2025 | 1,704.40 | 1,723.60 | 1,703.40 | 1,715.50 | 1,715.50 | 0.69% | 62,276 |
| Aug 12, 2025 | 1,711.10 | 1,719.10 | 1,690.00 | 1,703.80 | 1,703.80 | -0.43% | 85,064 |
| Aug 11, 2025 | 1,680.00 | 1,721.00 | 1,680.00 | 1,711.10 | 1,711.10 | 1.19% | 176,563 |
| Aug 8, 2025 | 1,690.00 | 1,695.00 | 1,681.80 | 1,690.90 | 1,690.90 | 0.09% | 184,526 |
| Aug 7, 2025 | 1,651.10 | 1,690.00 | 1,647.70 | 1,689.40 | 1,689.40 | 1.80% | 356,044 |
| Aug 6, 2025 | 1,694.00 | 1,702.90 | 1,656.00 | 1,659.50 | 1,659.50 | -2.04% | 80,119 |
| Aug 5, 2025 | 1,710.30 | 1,710.30 | 1,686.80 | 1,694.00 | 1,694.00 | -1.07% | 219,966 |
| Aug 4, 2025 | 1,737.40 | 1,740.10 | 1,708.10 | 1,712.40 | 1,712.40 | -1.47% | 145,533 |
| Aug 1, 2025 | 1,769.30 | 1,769.30 | 1,731.20 | 1,738.00 | 1,738.00 | -1.77% | 376,454 |
| Jul 31, 2025 | 1,770.00 | 1,781.60 | 1,744.40 | 1,769.30 | 1,769.30 | -0.75% | 284,451 |
| Jul 30, 2025 | 1,802.60 | 1,810.80 | 1,780.10 | 1,782.60 | 1,782.60 | -1.11% | 198,249 |
| Jul 29, 2025 | 1,720.00 | 1,812.70 | 1,710.30 | 1,802.60 | 1,795.60 | 5.43% | 1,058,787 |
| Jul 28, 2025 | 1,710.00 | 1,716.50 | 1,700.00 | 1,709.80 | 1,703.16 | 0.11% | 250,882 |
| Jul 25, 2025 | 1,704.50 | 1,719.90 | 1,693.80 | 1,708.00 | 1,701.37 | 0.73% | 330,388 |
| Jul 24, 2025 | 1,699.00 | 1,710.00 | 1,684.00 | 1,695.60 | 1,689.02 | 0.38% | 610,286 |
| Jul 23, 2025 | 1,696.00 | 1,703.50 | 1,683.30 | 1,689.10 | 1,682.54 | 0.09% | 171,615 |
| Jul 22, 2025 | 1,685.80 | 1,691.50 | 1,667.40 | 1,687.60 | 1,681.05 | 0.17% | 322,750 |
| Jul 21, 2025 | 1,654.00 | 1,689.00 | 1,640.00 | 1,684.80 | 1,678.26 | 1.86% | 313,364 |
| Jul 18, 2025 | 1,671.60 | 1,672.20 | 1,640.10 | 1,654.10 | 1,647.68 | -0.60% | 483,356 |
| Jul 17, 2025 | 1,663.80 | 1,670.70 | 1,648.80 | 1,664.10 | 1,657.64 | 0.54% | 888,851 |
| Jul 16, 2025 | 1,642.00 | 1,665.00 | 1,640.50 | 1,655.10 | 1,648.67 | 0.30% | 499,262 |
| Jul 15, 2025 | 1,642.70 | 1,657.70 | 1,627.00 | 1,650.10 | 1,643.69 | 0.74% | 382,076 |
| Jul 14, 2025 | 1,612.00 | 1,640.00 | 1,604.00 | 1,637.90 | 1,631.54 | 1.82% | 851,683 |
| Jul 11, 2025 | 1,613.40 | 1,625.00 | 1,603.50 | 1,608.60 | 1,602.35 | -0.36% | 444,446 |
| Jul 10, 2025 | 1,632.60 | 1,636.60 | 1,611.00 | 1,614.40 | 1,608.13 | -1.11% | 459,877 |
| Jul 9, 2025 | 1,631.50 | 1,636.70 | 1,615.10 | 1,632.60 | 1,626.26 | 0.44% | 528,643 |
| Jul 8, 2025 | 1,631.20 | 1,635.50 | 1,617.80 | 1,625.40 | 1,619.09 | -0.46% | 230,792 |
| Jul 7, 2025 | 1,635.00 | 1,640.00 | 1,628.00 | 1,632.90 | 1,626.56 | -0.32% | 289,171 |
| Jul 4, 2025 | 1,632.10 | 1,646.40 | 1,631.00 | 1,638.10 | 1,631.74 | -0.08% | 1,117,679 |
| Jul 3, 2025 | 1,647.20 | 1,647.20 | 1,627.00 | 1,639.40 | 1,633.03 | -0.10% | 434,523 |
| Jul 2, 2025 | 1,647.70 | 1,653.90 | 1,625.90 | 1,641.10 | 1,634.73 | -0.27% | 424,845 |
| Jul 1, 2025 | 1,680.10 | 1,690.00 | 1,626.00 | 1,645.60 | 1,639.21 | -2.01% | 802,570 |
| Jun 30, 2025 | 1,705.00 | 1,705.00 | 1,673.00 | 1,679.30 | 1,672.78 | -6.78% | 1,261,603 |
| Jun 27, 2025 | 1,765.00 | 1,809.00 | 1,748.30 | 1,801.40 | 1,794.40 | 2.80% | 244,864 |
| Jun 26, 2025 | 1,788.00 | 1,802.20 | 1,746.00 | 1,752.30 | 1,745.50 | -2.49% | 95,581 |