Jenburkt Pharmaceuticals Limited (NSE:JENBURPH)
India · Delayed Price · Currency is INR 946.80
-10.40 (-1.09%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:JENBURPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 961.30 | 979.80 | 930.00 | 952.00 | 952.00 | -0.54% | 2,772 |
| Sep 22, 2026 | 997.50 | 997.70 | 949.80 | 957.20 | 957.20 | -2.29% | 2,235 |
| Sep 21, 2026 | 983.00 | 999.70 | 959.00 | 979.60 | 979.60 | -0.03% | 1,336 |
| Sep 18, 2026 | 985.00 | 997.00 | 972.60 | 979.90 | 979.90 | -0.36% | 1,916 |
| Sep 17, 2026 | 1,007.00 | 1,009.70 | 975.00 | 983.40 | 983.40 | -0.87% | 2,628 |
| Sep 16, 2026 | 988.00 | 994.90 | 960.30 | 992.00 | 992.00 | 1.84% | 571 |
| Sep 15, 2026 | 991.20 | 1,018.30 | 971.00 | 974.10 | 974.10 | -2.97% | 4,111 |
| Sep 11, 2026 | 1,020.00 | 1,034.80 | 998.60 | 1,003.90 | 1,003.90 | -2.23% | 1,783 |
| Sep 10, 2026 | 1,026.60 | 1,047.00 | 1,000.00 | 1,026.80 | 1,026.80 | 0.30% | 3,349 |
| Sep 9, 2026 | 1,052.50 | 1,052.90 | 1,021.20 | 1,023.70 | 1,023.70 | -1.56% | 1,113 |
| Sep 8, 2026 | 1,052.00 | 1,052.00 | 1,025.10 | 1,039.90 | 1,039.90 | -0.30% | 276 |
| Sep 7, 2026 | 1,022.20 | 1,057.00 | 1,022.20 | 1,043.00 | 1,043.00 | 0.40% | 575 |
| Sep 4, 2026 | 1,036.20 | 1,045.00 | 1,030.00 | 1,038.80 | 1,038.80 | 0.71% | 422 |
| Sep 3, 2026 | 1,040.00 | 1,049.70 | 1,027.30 | 1,031.50 | 1,031.50 | -1.19% | 2,668 |
| Sep 2, 2026 | 1,056.50 | 1,057.00 | 1,032.10 | 1,043.90 | 1,043.90 | -0.39% | 574 |
| Sep 1, 2026 | 1,037.00 | 1,051.00 | 1,037.00 | 1,048.00 | 1,048.00 | -0.30% | 2,402 |
| Aug 31, 2026 | 1,053.20 | 1,064.00 | 1,026.10 | 1,051.20 | 1,051.20 | 0.31% | 676 |
| Aug 28, 2026 | 1,031.00 | 1,055.00 | 1,030.10 | 1,048.00 | 1,048.00 | 3.55% | 501 |
| Aug 27, 2026 | 1,056.00 | 1,056.00 | 1,026.60 | 1,032.80 | 1,012.10 | -1.65% | 665 |
| Aug 26, 2026 | 1,067.90 | 1,067.90 | 1,050.10 | 1,050.10 | 1,029.05 | 0.37% | 384 |
| Aug 25, 2026 | 1,069.90 | 1,069.90 | 1,037.80 | 1,046.20 | 1,025.23 | 0.23% | 2,829 |
| Aug 24, 2026 | 1,042.60 | 1,049.00 | 1,010.00 | 1,043.80 | 1,022.88 | 1.49% | 2,162 |
| Aug 21, 2026 | 1,042.70 | 1,048.00 | 1,027.00 | 1,028.50 | 1,007.89 | -1.63% | 1,103 |
| Aug 20, 2026 | 1,050.20 | 1,059.90 | 1,045.00 | 1,045.50 | 1,024.55 | -0.84% | 1,147 |
| Aug 19, 2026 | 1,064.00 | 1,064.90 | 1,045.00 | 1,054.40 | 1,033.27 | 0.68% | 450 |
| Aug 18, 2026 | 1,065.00 | 1,073.90 | 1,040.20 | 1,047.30 | 1,026.31 | 0.21% | 327 |