Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India flag India · Delayed Price · Currency is INR
2,000.70
-10.80 (-0.54%)
Apr 24, 2026, 3:30 PM IST

NSE:JBCHEPHARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,011.502,018.201,991.002,005.802,005.80-0.28%225,321
Apr 23, 20261,980.002,033.701,960.202,011.502,011.501.70%354,656
Apr 22, 20261,990.001,999.901,968.701,977.801,977.80-0.76%249,366
Apr 21, 20261,996.002,014.601,986.501,992.901,992.900.09%595,399
Apr 20, 20261,985.102,008.501,967.601,991.201,991.20-0.34%67,902
Apr 17, 20261,975.002,002.301,966.501,998.001,998.001.16%72,190
Apr 16, 20261,981.101,999.801,958.601,975.001,975.00-0.31%201,603
Apr 15, 20261,999.002,023.501,975.201,981.101,981.10-0.87%524,015
Apr 13, 20261,999.102,029.001,976.101,998.401,998.40-0.35%585,644
Apr 10, 20261,988.802,009.001,968.402,005.402,005.401.79%336,850
Apr 9, 20261,943.501,983.101,943.501,970.201,970.201.43%341,494
Apr 8, 20261,985.001,994.301,937.701,942.501,942.50-0.99%578,001
Apr 7, 20261,959.801,981.201,923.201,961.901,961.900.51%383,971
Apr 6, 20261,913.301,968.101,913.301,952.001,952.00-0.46%384,187
Apr 2, 20261,994.001,998.801,892.601,961.101,961.10-2.37%205,949
Apr 1, 20262,071.902,103.001,990.602,008.802,008.80-2.69%241,774
Mar 30, 20262,048.902,076.202,030.202,064.402,064.400.37%324,504
Mar 27, 20262,089.902,091.502,048.902,056.702,056.70-1.37%286,880
Mar 25, 20262,092.002,112.102,063.102,085.302,085.300.41%335,521
Mar 24, 20262,105.002,105.002,053.402,076.802,076.80-0.17%275,291
Mar 23, 20262,138.602,138.602,069.202,080.302,080.30-2.73%254,449
Mar 20, 20262,080.002,195.002,080.002,138.602,138.602.58%467,550
Mar 19, 20262,100.002,104.302,068.602,084.902,084.90-1.56%302,505
Mar 18, 20262,115.002,132.002,077.202,118.002,118.000.67%433,848
Mar 17, 20262,099.002,119.402,083.102,104.002,104.000.66%378,003
Mar 16, 20262,136.002,177.002,065.002,090.202,090.20-1.49%605,829
Mar 13, 20262,130.002,139.202,097.102,121.802,121.80-0.45%757,900
Mar 12, 20262,129.702,141.002,107.702,131.402,131.400.25%394,549
Mar 11, 20262,132.802,135.002,108.402,126.102,126.100.41%432,657
Mar 10, 20262,084.802,125.002,077.202,117.402,117.402.21%706,962
Mar 9, 20262,020.002,077.002,010.002,071.602,071.600.91%289,019
Mar 6, 20262,080.002,080.002,038.502,052.902,052.90-0.85%204,452
Mar 5, 20262,066.002,075.402,048.202,070.402,070.400.91%377,890
Mar 4, 20262,045.502,067.502,010.602,051.802,051.80-1.23%177,486
Mar 2, 20261,976.202,085.201,974.002,077.402,077.401.16%259,750
Feb 27, 20262,089.402,092.602,045.002,053.502,053.50-1.34%133,432
Feb 26, 20262,090.902,114.702,071.002,081.402,081.40-0.22%161,910
Feb 25, 20262,089.002,090.602,050.902,085.902,085.900.75%172,356
Feb 24, 20262,032.302,087.202,030.002,070.402,070.401.15%674,076
Feb 23, 20262,019.902,052.002,004.002,046.902,046.902.33%427,644
Feb 20, 20261,985.002,005.001,975.002,000.302,000.300.40%278,277
Feb 19, 20261,984.102,015.201,969.001,992.401,992.400.42%490,928
Feb 18, 20261,982.001,998.501,968.301,984.101,984.10-0.24%232,904
Feb 17, 20261,989.001,995.001,963.301,988.901,988.900.52%326,078
Feb 16, 20261,905.202,008.001,895.101,978.701,978.704.59%1,257,645
Feb 13, 20261,890.001,926.001,884.301,891.801,891.80-0.96%383,166
Feb 12, 20261,894.801,916.801,885.701,910.101,910.100.81%149,577
Feb 11, 20261,916.901,917.901,890.401,894.801,894.80-1.47%402,345
Feb 10, 20261,897.501,926.801,883.501,923.101,910.402.15%180,635
Feb 9, 20261,857.501,893.801,848.701,882.701,870.271.80%146,517