Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India flag India · Delayed Price · Currency is INR
2,179.90
+10.60 (0.49%)
Jun 8, 2026, 3:29 PM IST

NSE:JBCHEPHARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,164.002,226.102,131.302,172.802,172.800.16%198,356
Jun 5, 20262,145.502,184.002,124.902,169.302,169.301.67%188,786
Jun 4, 20262,124.002,163.402,121.702,133.702,133.70-0.29%420,680
Jun 3, 20262,121.002,149.202,104.002,140.002,140.000.49%250,200
Jun 2, 20262,122.002,135.302,080.902,129.602,129.60-0.50%371,359
Jun 1, 20262,160.702,177.702,120.002,140.202,140.20-1.25%667,973
May 29, 20262,204.202,239.802,131.002,167.402,167.40-1.25%324,822
May 27, 20262,190.002,215.002,168.002,204.202,194.900.65%170,231
May 26, 20262,248.002,248.002,168.002,190.002,180.76-1.72%207,333
May 25, 20262,214.002,285.302,200.002,228.402,219.001.63%485,276
May 22, 20262,189.802,217.002,171.002,192.602,183.350.63%203,854
May 21, 20262,166.002,194.902,154.502,178.902,169.710.71%417,886
May 20, 20262,170.002,189.502,138.102,163.602,154.47-0.37%235,609
May 19, 20262,125.302,187.402,106.102,171.602,162.442.18%196,385
May 18, 20262,124.602,142.902,087.102,125.302,116.33-0.71%242,131
May 15, 20262,153.402,160.102,124.402,140.402,131.370.12%235,620
May 14, 20262,107.902,148.002,095.102,137.802,128.782.08%231,504
May 13, 20262,122.102,149.702,080.502,094.302,085.46-1.92%375,198
May 12, 20262,152.002,189.402,125.002,135.302,126.29-3.35%753,580
May 11, 20262,133.502,224.902,111.702,209.202,199.882.76%584,031
May 8, 20262,143.302,164.002,134.902,149.802,140.730.31%135,870
May 7, 20262,114.102,167.002,108.002,143.202,134.160.08%233,228
May 6, 20262,106.802,171.002,100.002,141.502,132.462.24%422,003
May 5, 20262,082.002,108.102,080.102,094.602,085.760.60%380,441
May 4, 20262,066.802,097.502,062.302,082.102,073.321.89%248,571
Apr 30, 20262,061.202,072.902,028.702,043.402,034.78-0.86%145,245
Apr 29, 20262,061.002,081.902,040.002,061.202,052.500.86%201,035
Apr 28, 20262,064.002,065.702,031.002,043.602,034.98-0.19%334,885
Apr 27, 20262,013.002,056.002,008.202,047.502,038.862.08%300,193
Apr 24, 20262,011.502,018.201,991.002,005.801,997.34-0.28%225,321
Apr 23, 20261,980.002,033.701,960.202,011.502,003.011.70%354,656
Apr 22, 20261,990.001,999.901,968.701,977.801,969.46-0.76%249,366
Apr 21, 20261,996.002,014.601,986.501,992.901,984.490.09%595,399
Apr 20, 20261,985.102,008.501,967.601,991.201,982.80-0.34%67,902
Apr 17, 20261,975.002,002.301,966.501,998.001,989.571.16%72,190
Apr 16, 20261,981.101,999.801,958.601,975.001,966.67-0.31%201,603
Apr 15, 20261,999.002,023.501,975.201,981.101,972.74-0.87%524,015
Apr 13, 20261,999.102,029.001,976.101,998.401,989.97-0.35%585,644
Apr 10, 20261,988.802,009.001,968.402,005.401,996.941.79%336,850
Apr 9, 20261,943.501,983.101,943.501,970.201,961.891.43%341,494
Apr 8, 20261,985.001,994.301,937.701,942.501,934.30-0.99%578,001
Apr 7, 20261,959.801,981.201,923.201,961.901,953.620.51%383,971
Apr 6, 20261,913.301,968.101,913.301,952.001,943.76-0.46%384,187
Apr 2, 20261,994.001,998.801,892.601,961.101,952.83-2.37%205,949
Apr 1, 20262,071.902,103.001,990.602,008.802,000.32-2.69%241,774
Mar 30, 20262,048.902,076.202,030.202,064.402,055.690.37%324,504
Mar 27, 20262,089.902,091.502,048.902,056.702,048.02-1.37%286,880
Mar 25, 20262,092.002,112.102,063.102,085.302,076.500.41%335,521
Mar 24, 20262,105.002,105.002,053.402,076.802,068.04-0.17%275,291
Mar 23, 20262,138.602,138.602,069.202,080.302,071.52-2.73%254,449