J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India · Delayed Price · Currency is INR 1,901.00
-32.00 (-1.66%)
Jan 8, 2026, 3:29 PM IST
NSE:JBCHEPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |