Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India flag India · Delayed Price · Currency is INR
2,408.90
0.00 (-3.87%)
Jul 16, 2026, 3:59 PM IST

NSE:JBCHEPHARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,506.002,525.502,380.002,408.902,408.90-3.87%4,779,224
Jul 15, 20262,491.002,510.002,441.302,506.002,506.000.74%717,650
Jul 14, 20262,460.002,491.002,449.102,487.602,487.601.12%837,560
Jul 13, 20262,415.202,470.002,406.602,460.002,460.001.01%455,413
Jul 10, 20262,440.002,444.802,386.802,435.502,435.50-0.37%411,937
Jul 9, 20262,436.202,474.002,430.102,444.502,444.500.36%215,631
Jul 8, 20262,426.502,467.702,412.102,435.802,435.800.57%1,169,387
Jul 7, 20262,394.802,428.802,390.002,422.002,422.001.34%823,042
Jul 6, 20262,360.002,393.002,350.402,390.002,390.001.07%169,754
Jul 3, 20262,328.002,371.802,327.902,364.602,364.601.87%108,305
Jul 2, 20262,295.002,328.002,288.302,321.202,321.201.01%86,681
Jul 1, 20262,295.002,332.002,267.102,298.002,298.000.09%218,779
Jun 30, 20262,309.002,317.502,273.502,295.902,295.90-0.32%533,954
Jun 29, 20262,263.402,315.302,236.302,303.202,303.202.64%915,081
Jun 25, 20262,236.502,259.002,220.702,243.902,243.900.49%139,796
Jun 24, 20262,231.802,251.802,219.102,233.002,233.00-0.18%150,309
Jun 23, 20262,187.102,261.002,187.102,237.002,237.001.40%189,284
Jun 22, 20262,193.002,215.602,163.102,206.202,206.200.58%169,999
Jun 19, 20262,198.502,213.302,179.202,193.502,193.50-0.23%313,537
Jun 18, 20262,185.602,210.902,175.702,198.502,198.500.13%340,363
Jun 17, 20262,180.102,204.502,180.102,195.602,195.600.13%185,676
Jun 16, 20262,226.402,231.302,185.602,192.802,192.80-1.13%145,802
Jun 15, 20262,264.402,269.902,211.302,217.802,217.80-1.77%212,114
Jun 12, 20262,276.502,300.002,252.102,257.702,257.700.22%235,603
Jun 11, 20262,191.102,273.902,181.102,252.702,252.702.33%395,798
Jun 10, 20262,209.902,250.302,190.102,201.502,201.50-0.39%277,256
Jun 9, 20262,197.502,216.102,165.602,210.202,210.201.72%190,472
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