Jenburkt Pharmaceuticals Limited (NSE:JENBURPH)
India · Delayed Price · Currency is INR 953.75
-20.25 (-2.08%)
At close: Nov 9, 2026
NSE:JENBURPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 980.00 | 980.00 | 951.20 | 953.75 | 953.75 | -2.08% | 543 |
| Nov 8, 2026 | 966.60 | 977.70 | 947.00 | 974.00 | 974.00 | 3.51% | 308 |
| Nov 6, 2026 | 917.60 | 948.40 | 917.60 | 940.95 | 940.95 | -0.32% | 207 |
| Nov 5, 2026 | 948.60 | 950.00 | 940.25 | 944.00 | 944.00 | 0.83% | 637 |
| Nov 4, 2026 | 922.60 | 942.90 | 916.10 | 936.25 | 936.25 | 4.73% | 798 |
| Nov 3, 2026 | 883.45 | 905.00 | 871.00 | 893.95 | 893.95 | 3.21% | 1,310 |
| Nov 2, 2026 | 863.10 | 866.90 | 863.00 | 866.15 | 866.15 | 1.47% | 536 |
| Oct 30, 2026 | 887.75 | 887.75 | 845.10 | 853.60 | 853.60 | -2.14% | 1,496 |
| Oct 29, 2026 | 870.00 | 889.80 | 865.10 | 872.30 | 872.30 | -0.42% | 1,700 |
| Oct 28, 2026 | 888.90 | 888.90 | 875.05 | 875.95 | 875.95 | 0.06% | 1,587 |
| Oct 27, 2026 | 865.00 | 888.90 | 861.50 | 875.45 | 875.45 | 0.10% | 756 |
| Oct 26, 2026 | 845.00 | 879.90 | 845.00 | 874.55 | 874.55 | 0.41% | 668 |
| Oct 23, 2026 | 860.00 | 879.80 | 850.00 | 870.95 | 870.95 | -0.05% | 2,340 |
| Oct 22, 2026 | 898.95 | 899.50 | 865.50 | 871.40 | 871.40 | -2.28% | 821 |
| Oct 21, 2026 | 903.05 | 917.80 | 881.00 | 891.75 | 891.75 | -3.17% | 1,241 |
| Oct 19, 2026 | 920.20 | 942.00 | 904.50 | 920.95 | 920.95 | -0.27% | 726 |
| Oct 16, 2026 | 911.25 | 935.00 | 911.25 | 923.45 | 923.45 | 0.80% | 708 |
| Oct 15, 2026 | 927.55 | 928.25 | 912.00 | 916.15 | 916.15 | -0.42% | 384 |
| Oct 14, 2026 | 930.40 | 930.40 | 915.00 | 920.00 | 920.00 | 0.09% | 359 |
| Oct 13, 2026 | 935.95 | 935.95 | 918.20 | 919.15 | 919.15 | -0.57% | 502 |
| Oct 12, 2026 | 926.00 | 940.00 | 885.00 | 924.45 | 924.45 | -2.39% | 2,978 |
| Oct 9, 2026 | 963.00 | 963.00 | 944.25 | 947.10 | 947.10 | -0.74% | 924 |
| Oct 8, 2026 | 890.00 | 1,052.00 | 864.00 | 954.20 | 954.20 | 7.05% | 18,745 |
| Oct 7, 2026 | 902.70 | 908.00 | 886.80 | 891.40 | 891.40 | -1.56% | 4,187 |
| Oct 6, 2026 | 900.40 | 920.85 | 893.05 | 905.55 | 905.55 | 0.57% | 1,456 |
| Oct 5, 2026 | 919.90 | 934.00 | 897.25 | 900.40 | 900.40 | -1.62% | 1,262 |
| Oct 1, 2026 | 925.10 | 944.80 | 910.00 | 915.25 | 915.25 | 0.07% | 3,262 |
| Sep 30, 2026 | 930.00 | 944.00 | 911.20 | 914.60 | 914.60 | -1.02% | 2,329 |
| Sep 29, 2026 | 926.10 | 954.00 | 919.10 | 924.00 | 924.00 | -0.23% | 2,829 |
| Sep 28, 2026 | 949.00 | 959.00 | 911.10 | 926.10 | 926.10 | -2.31% | 1,732 |
| Sep 25, 2026 | 960.00 | 974.90 | 935.20 | 948.00 | 948.00 | -0.63% | 889 |
| Sep 24, 2026 | 950.20 | 959.90 | 946.40 | 954.00 | 954.00 | 0.21% | 1,281 |
| 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 |