J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India · Delayed Price · Currency is INR 1,690.00
+30.50 (1.84%)
Aug 7, 2025, 3:29 PM IST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,694.00 | 1,702.90 | 1,656.00 | 1,659.50 | 1,659.50 | -2.04% | 80,131 |
| 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 |
| Jun 25, 2025 | 1,830.00 | 1,842.70 | 1,771.00 | 1,797.10 | 1,790.12 | -0.11% | 377,288 |
| Jun 24, 2025 | 1,790.00 | 1,825.60 | 1,790.00 | 1,799.10 | 1,792.11 | 0.18% | 125,597 |
| Jun 23, 2025 | 1,774.00 | 1,825.00 | 1,750.00 | 1,795.90 | 1,788.93 | 1.31% | 259,623 |
| Jun 20, 2025 | 1,671.70 | 1,800.00 | 1,663.30 | 1,772.60 | 1,765.72 | 6.04% | 613,630 |
| Jun 19, 2025 | 1,715.80 | 1,723.20 | 1,666.60 | 1,671.70 | 1,665.21 | -2.86% | 68,920 |
| Jun 18, 2025 | 1,716.00 | 1,737.40 | 1,703.80 | 1,720.90 | 1,714.22 | -0.38% | 53,271 |
| Jun 17, 2025 | 1,747.80 | 1,759.00 | 1,718.80 | 1,727.40 | 1,720.69 | -0.45% | 128,103 |
| Jun 16, 2025 | 1,733.10 | 1,751.90 | 1,708.20 | 1,735.20 | 1,728.46 | 0.05% | 80,114 |
| Jun 13, 2025 | 1,730.00 | 1,739.90 | 1,689.00 | 1,734.40 | 1,727.66 | -0.62% | 148,082 |
| Jun 12, 2025 | 1,723.50 | 1,769.00 | 1,722.50 | 1,745.30 | 1,738.52 | 1.61% | 230,977 |
| Jun 11, 2025 | 1,678.60 | 1,760.00 | 1,671.00 | 1,717.60 | 1,710.93 | 2.99% | 369,058 |
| Jun 10, 2025 | 1,688.30 | 1,691.20 | 1,662.60 | 1,667.80 | 1,661.32 | -0.57% | 200,025 |
| Jun 9, 2025 | 1,710.80 | 1,713.20 | 1,671.80 | 1,677.40 | 1,670.89 | -1.46% | 64,544 |
| Jun 6, 2025 | 1,701.00 | 1,719.00 | 1,685.40 | 1,702.30 | 1,695.69 | 0.16% | 62,794 |
| Jun 5, 2025 | 1,698.20 | 1,711.60 | 1,691.10 | 1,699.50 | 1,692.90 | 0.08% | 55,594 |
| Jun 4, 2025 | 1,698.10 | 1,706.70 | 1,680.30 | 1,698.20 | 1,691.61 | 0.38% | 121,192 |
| Jun 3, 2025 | 1,698.40 | 1,733.00 | 1,679.10 | 1,691.70 | 1,685.13 | 0.49% | 203,677 |
| Jun 2, 2025 | 1,683.90 | 1,701.90 | 1,668.80 | 1,683.50 | 1,676.96 | 0.43% | 236,149 |
| May 30, 2025 | 1,675.10 | 1,695.40 | 1,664.40 | 1,676.30 | 1,669.79 | -0.83% | 101,214 |
| May 29, 2025 | 1,676.40 | 1,695.60 | 1,671.00 | 1,690.40 | 1,683.84 | 1.37% | 50,329 |