J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India · Delayed Price · Currency is INR 1,663.40
+6.70 (0.40%)
Oct 8, 2025, 11:18 AM IST
NSE:JBCHEPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,703.17 | 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 |