J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India · Delayed Price · Currency is INR 1,808.00
+21.00 (1.18%)
Dec 19, 2025, 3:30 PM IST
NSE:JBCHEPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,792.90 | 1,810.00 | 1,781.20 | 1,805.70 | 1,805.70 | 1.05% | 90,461 |
| Dec 18, 2025 | 1,785.00 | 1,792.00 | 1,771.80 | 1,787.00 | 1,787.00 | -0.52% | 25,146 |
| Dec 17, 2025 | 1,775.60 | 1,799.00 | 1,770.90 | 1,796.30 | 1,796.30 | 0.66% | 76,359 |
| Dec 16, 2025 | 1,793.00 | 1,799.40 | 1,776.00 | 1,784.60 | 1,784.60 | -0.42% | 61,853 |
| Dec 15, 2025 | 1,798.00 | 1,810.00 | 1,780.50 | 1,792.20 | 1,792.20 | -0.32% | 139,338 |
| Dec 12, 2025 | 1,815.80 | 1,826.40 | 1,790.20 | 1,798.00 | 1,798.00 | -0.98% | 111,520 |
| Dec 11, 2025 | 1,818.90 | 1,821.60 | 1,799.50 | 1,815.80 | 1,815.80 | 0.33% | 81,829 |
| Dec 10, 2025 | 1,806.80 | 1,823.00 | 1,775.90 | 1,809.90 | 1,809.90 | 0.61% | 327,054 |
| Dec 9, 2025 | 1,805.00 | 1,812.60 | 1,781.90 | 1,799.00 | 1,799.00 | -0.27% | 205,421 |
| Dec 8, 2025 | 1,837.50 | 1,842.50 | 1,796.20 | 1,803.90 | 1,803.90 | -1.18% | 128,807 |
| Dec 5, 2025 | 1,823.00 | 1,837.00 | 1,803.90 | 1,825.40 | 1,825.40 | 0.20% | 124,874 |
| Dec 4, 2025 | 1,763.50 | 1,831.00 | 1,757.50 | 1,821.70 | 1,821.70 | 3.30% | 429,880 |
| Dec 3, 2025 | 1,764.50 | 1,788.30 | 1,758.00 | 1,763.50 | 1,763.50 | -0.06% | 63,325 |
| Dec 2, 2025 | 1,767.00 | 1,774.30 | 1,749.50 | 1,764.50 | 1,764.50 | -0.14% | 46,744 |
| Dec 1, 2025 | 1,771.30 | 1,777.40 | 1,762.10 | 1,767.00 | 1,767.00 | -0.24% | 63,328 |
| Nov 28, 2025 | 1,766.70 | 1,779.50 | 1,765.30 | 1,771.30 | 1,771.30 | -0.11% | 81,652 |
| Nov 27, 2025 | 1,780.90 | 1,788.50 | 1,765.00 | 1,773.30 | 1,773.30 | -0.43% | 39,150 |
| Nov 26, 2025 | 1,785.00 | 1,801.40 | 1,775.10 | 1,780.90 | 1,780.90 | 0.54% | 186,622 |
| Nov 25, 2025 | 1,769.50 | 1,774.80 | 1,743.00 | 1,771.30 | 1,771.30 | 0.84% | 73,999 |
| Nov 24, 2025 | 1,729.20 | 1,762.10 | 1,725.30 | 1,756.60 | 1,756.60 | 1.56% | 182,210 |
| Nov 21, 2025 | 1,739.50 | 1,748.40 | 1,720.60 | 1,729.60 | 1,729.60 | -1.08% | 264,543 |
| Nov 20, 2025 | 1,752.00 | 1,768.30 | 1,742.00 | 1,748.40 | 1,748.40 | -0.21% | 143,519 |
| Nov 19, 2025 | 1,797.00 | 1,800.00 | 1,747.40 | 1,752.00 | 1,752.00 | -2.54% | 274,374 |
| Nov 18, 2025 | 1,821.90 | 1,829.00 | 1,785.00 | 1,797.60 | 1,797.60 | -1.31% | 133,970 |
| Nov 17, 2025 | 1,833.40 | 1,835.40 | 1,812.50 | 1,821.50 | 1,821.50 | -0.08% | 57,450 |
| Nov 14, 2025 | 1,818.60 | 1,838.00 | 1,811.00 | 1,823.00 | 1,823.00 | 0.24% | 61,533 |
| Nov 13, 2025 | 1,810.10 | 1,839.00 | 1,805.80 | 1,818.60 | 1,818.60 | -0.05% | 181,778 |
| Nov 12, 2025 | 1,832.10 | 1,840.00 | 1,807.50 | 1,819.50 | 1,819.50 | -0.49% | 300,245 |
| Nov 11, 2025 | 1,824.00 | 1,844.00 | 1,809.60 | 1,828.40 | 1,828.40 | 0.83% | 376,892 |
| Nov 10, 2025 | 1,713.90 | 1,820.70 | 1,713.90 | 1,813.30 | 1,813.30 | 6.48% | 1,349,182 |
| Nov 7, 2025 | 1,675.00 | 1,710.20 | 1,675.00 | 1,702.90 | 1,702.90 | 0.66% | 65,433 |
| Nov 6, 2025 | 1,698.90 | 1,699.90 | 1,684.00 | 1,691.80 | 1,691.80 | -0.39% | 268,137 |
| Nov 4, 2025 | 1,723.10 | 1,723.10 | 1,691.60 | 1,698.40 | 1,698.40 | -0.81% | 178,450 |
| Nov 3, 2025 | 1,690.90 | 1,720.10 | 1,683.30 | 1,712.30 | 1,712.30 | 1.78% | 160,742 |
| Oct 31, 2025 | 1,717.00 | 1,717.00 | 1,678.10 | 1,682.30 | 1,682.30 | -1.41% | 161,896 |
| 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% | 87,368 |
| Oct 28, 2025 | 1,701.00 | 1,705.70 | 1,678.00 | 1,686.00 | 1,686.00 | -0.89% | 36,351 |
| Oct 27, 2025 | 1,710.00 | 1,710.00 | 1,687.20 | 1,701.20 | 1,701.20 | -0.06% | 65,603 |
| Oct 24, 2025 | 1,721.50 | 1,721.50 | 1,689.60 | 1,702.20 | 1,702.20 | -0.39% | 95,512 |
| 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% | 170,701 |
| Oct 17, 2025 | 1,670.30 | 1,700.70 | 1,662.00 | 1,693.40 | 1,693.40 | 1.32% | 158,001 |
| Oct 16, 2025 | 1,667.50 | 1,678.00 | 1,665.00 | 1,671.30 | 1,671.30 | 0.23% | 73,907 |
| 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% | 276,535 |
| Oct 13, 2025 | 1,665.00 | 1,680.60 | 1,658.50 | 1,660.20 | 1,660.20 | -0.78% | 149,013 |
| Oct 10, 2025 | 1,673.60 | 1,690.90 | 1,656.50 | 1,673.30 | 1,673.30 | -0.02% | 70,579 |
| Oct 9, 2025 | 1,684.80 | 1,687.10 | 1,662.40 | 1,673.60 | 1,673.60 | -0.21% | 120,027 |