J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India · Delayed Price · Currency is INR 1,846.00
-10.30 (-0.55%)
At close: Jan 29, 2026
NSE:JBCHEPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,856.30 | 1,863.50 | 1,835.00 | 1,846.00 | 1,846.00 | -0.55% | 102,646 |
| Jan 28, 2026 | 1,890.00 | 1,890.00 | 1,848.50 | 1,856.30 | 1,856.30 | -1.13% | 156,394 |
| Jan 27, 2026 | 1,846.10 | 1,887.90 | 1,839.60 | 1,877.50 | 1,877.50 | 1.71% | 174,612 |
| Jan 23, 2026 | 1,907.00 | 1,907.00 | 1,833.80 | 1,846.00 | 1,846.00 | -2.92% | 132,508 |
| Jan 22, 2026 | 1,896.00 | 1,909.60 | 1,882.00 | 1,901.60 | 1,901.60 | 0.90% | 139,578 |
| Jan 21, 2026 | 1,861.00 | 1,901.80 | 1,861.00 | 1,884.60 | 1,884.60 | 0.02% | 375,754 |
| Jan 20, 2026 | 1,923.00 | 1,925.60 | 1,876.90 | 1,884.30 | 1,884.30 | -2.20% | 143,213 |
| Jan 19, 2026 | 1,915.00 | 1,935.90 | 1,888.00 | 1,926.70 | 1,926.70 | 1.19% | 249,081 |
| Jan 16, 2026 | 1,895.40 | 1,910.70 | 1,884.70 | 1,904.00 | 1,904.00 | 0.45% | 132,869 |
| Jan 14, 2026 | 1,857.10 | 1,898.60 | 1,852.10 | 1,895.40 | 1,895.40 | 1.42% | 162,383 |
| Jan 13, 2026 | 1,874.80 | 1,881.50 | 1,854.00 | 1,868.80 | 1,868.80 | -0.21% | 72,776 |
| Jan 12, 2026 | 1,888.90 | 1,893.00 | 1,847.60 | 1,872.80 | 1,872.80 | -0.84% | 141,301 |
| Jan 9, 2026 | 1,908.00 | 1,914.70 | 1,883.10 | 1,888.60 | 1,888.60 | -1.17% | 125,108 |
| Jan 8, 2026 | 1,930.00 | 1,930.00 | 1,901.00 | 1,911.00 | 1,911.00 | -1.14% | 181,250 |
| Jan 7, 2026 | 1,887.50 | 1,939.00 | 1,876.40 | 1,933.00 | 1,933.00 | 2.92% | 554,639 |
| Jan 6, 2026 | 1,844.80 | 1,881.30 | 1,835.00 | 1,878.20 | 1,878.20 | 2.06% | 227,116 |
| Jan 5, 2026 | 1,864.70 | 1,866.50 | 1,834.00 | 1,840.20 | 1,840.20 | -0.55% | 131,618 |
| Jan 2, 2026 | 1,817.20 | 1,854.50 | 1,806.10 | 1,850.40 | 1,850.40 | 1.67% | 240,417 |
| Jan 1, 2026 | 1,828.60 | 1,835.00 | 1,809.80 | 1,820.00 | 1,820.00 | 0.02% | 92,226 |
| Dec 31, 2025 | 1,792.00 | 1,821.00 | 1,792.00 | 1,819.70 | 1,819.70 | 1.08% | 145,499 |
| Dec 30, 2025 | 1,800.10 | 1,816.00 | 1,781.40 | 1,800.30 | 1,800.30 | 0.06% | 125,484 |
| Dec 29, 2025 | 1,820.00 | 1,822.20 | 1,788.60 | 1,799.20 | 1,799.20 | -1.07% | 93,829 |
| Dec 26, 2025 | 1,827.50 | 1,827.50 | 1,801.70 | 1,818.60 | 1,818.60 | 0.17% | 173,611 |
| Dec 24, 2025 | 1,805.90 | 1,818.80 | 1,795.00 | 1,815.50 | 1,815.50 | 0.60% | 47,825 |
| Dec 23, 2025 | 1,813.90 | 1,813.90 | 1,798.10 | 1,804.60 | 1,804.60 | -0.14% | 274,030 |
| Dec 22, 2025 | 1,805.70 | 1,813.50 | 1,798.10 | 1,807.10 | 1,807.10 | 0.08% | 153,188 |
| 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 |