Skip to main content
logo
J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India flag India · Delayed Price · Currency is INR
2,130.60
-7.20 (-0.34%)
May 15, 2026, 3:29 PM IST

NSE:JBCHEPHARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,153.402,160.102,124.402,140.402,140.400.12%235,637
May 14, 20262,107.902,148.002,095.102,137.802,137.802.08%231,509
May 13, 20262,122.102,149.702,080.502,094.302,094.30-1.92%375,199
May 12, 20262,152.002,189.402,125.002,135.302,135.30-3.35%753,660
May 11, 20262,133.502,224.902,111.702,209.202,209.202.76%584,031
May 8, 20262,143.302,164.002,134.902,149.802,149.800.31%135,870
May 7, 20262,114.102,167.002,108.002,143.202,143.200.08%233,228
May 6, 20262,106.802,171.002,100.002,141.502,141.502.24%422,003
May 5, 20262,082.002,108.102,080.102,094.602,094.600.60%380,441
May 4, 20262,066.802,097.502,062.302,082.102,082.101.89%248,608
Apr 30, 20262,061.202,072.902,028.702,043.402,043.40-0.86%145,324
Apr 29, 20262,061.002,081.902,040.002,061.202,061.200.86%201,041
Apr 28, 20262,064.002,065.702,031.002,043.602,043.60-0.19%334,901
Apr 27, 20262,013.002,056.002,008.202,047.502,047.502.08%300,193
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%354,657
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%67,919
Apr 17, 20261,975.002,002.301,966.501,998.001,998.001.16%72,205
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%585,666
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%341,515
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%384,548
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%335,522
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%302,521
Mar 18, 20262,115.002,132.002,077.202,118.002,118.000.67%434,061
Mar 17, 20262,099.002,119.402,083.102,104.002,104.000.66%378,599
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%757,908
Mar 12, 20262,129.702,141.002,107.702,131.402,131.400.25%395,047
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%377,926
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%259,813
Feb 27, 20262,089.402,092.602,045.002,053.502,053.50-1.34%133,449