J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 343.45
+12.20 (3.68%)
At close: Mar 18, 2026
J.G. Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 332.00 | 346.20 | 332.00 | 343.00 | - | 3.55% | 28,523 |
| Mar 17, 2026 | 331.00 | 333.00 | 327.15 | 331.25 | 331.25 | 0.18% | 31,626 |
| Mar 16, 2026 | 330.05 | 335.00 | 317.10 | 330.65 | 330.65 | 0.49% | 97,756 |
| Mar 13, 2026 | 339.90 | 339.90 | 326.05 | 329.05 | 329.05 | -4.11% | 71,334 |
| Mar 12, 2026 | 353.00 | 353.00 | 339.90 | 343.15 | 343.15 | -2.89% | 51,985 |
| Mar 11, 2026 | 358.00 | 368.25 | 351.10 | 353.35 | 353.35 | -1.79% | 50,894 |
| Mar 10, 2026 | 360.00 | 362.25 | 354.00 | 359.80 | 359.80 | 2.11% | 62,373 |
| Mar 9, 2026 | 364.90 | 364.90 | 349.65 | 352.35 | 352.35 | -4.89% | 65,214 |
| Mar 6, 2026 | 362.75 | 371.00 | 357.10 | 370.45 | 370.45 | 2.12% | 67,405 |
| Mar 5, 2026 | 354.00 | 365.00 | 349.95 | 362.75 | 362.75 | 3.42% | 75,055 |
| Mar 4, 2026 | 365.05 | 365.05 | 348.10 | 350.75 | 350.75 | -5.56% | 120,832 |
| Mar 2, 2026 | 342.50 | 375.00 | 342.50 | 371.40 | 371.40 | 2.67% | 137,814 |
| Feb 27, 2026 | 355.05 | 369.10 | 352.20 | 361.75 | 361.75 | 1.20% | 50,240 |
| Feb 26, 2026 | 357.40 | 363.00 | 351.00 | 357.45 | 357.45 | 0.80% | 54,485 |
| Feb 25, 2026 | 366.20 | 374.70 | 352.05 | 354.60 | 354.60 | -3.34% | 66,733 |
| Feb 24, 2026 | 371.95 | 371.95 | 359.10 | 366.85 | 366.85 | -2.12% | 47,301 |
| Feb 23, 2026 | 376.00 | 385.30 | 371.50 | 374.80 | 374.80 | -1.28% | 55,122 |
| Feb 20, 2026 | 364.00 | 381.75 | 360.40 | 379.65 | 379.65 | 2.90% | 87,114 |
| Feb 19, 2026 | 384.00 | 389.30 | 365.25 | 368.95 | 368.95 | -3.71% | 69,224 |
| Feb 18, 2026 | 377.30 | 385.65 | 377.30 | 383.15 | 383.15 | 1.56% | 50,319 |
| Feb 17, 2026 | 376.30 | 387.85 | 374.80 | 377.25 | 377.25 | -1.23% | 63,990 |
| Feb 16, 2026 | 382.00 | 389.00 | 369.85 | 381.95 | 381.95 | 0.94% | 175,096 |
| Feb 13, 2026 | 394.75 | 395.10 | 374.00 | 378.40 | 378.40 | -5.58% | 169,191 |
| Feb 12, 2026 | 401.00 | 416.00 | 395.90 | 400.75 | 400.75 | -0.30% | 179,003 |
| Feb 11, 2026 | 374.30 | 414.75 | 370.00 | 401.95 | 401.95 | 7.39% | 672,006 |
| Feb 10, 2026 | 369.15 | 376.60 | 364.05 | 374.30 | 374.30 | 2.62% | 86,609 |
| Feb 9, 2026 | 335.00 | 368.70 | 335.00 | 364.75 | 364.75 | 9.96% | 199,719 |
| Feb 6, 2026 | 322.00 | 335.75 | 316.00 | 331.70 | 331.70 | 2.71% | 73,186 |
| Feb 5, 2026 | 335.60 | 335.60 | 319.10 | 322.95 | 322.95 | -4.73% | 87,093 |
| Feb 4, 2026 | 336.70 | 341.95 | 325.00 | 339.00 | 339.00 | 1.57% | 76,592 |
| Feb 3, 2026 | 327.20 | 340.00 | 321.60 | 333.75 | 333.75 | 7.21% | 120,452 |
| Feb 2, 2026 | 312.00 | 321.00 | 304.55 | 311.30 | 311.30 | -2.40% | 46,323 |
| Feb 1, 2026 | 320.90 | 325.00 | 309.50 | 318.95 | 318.95 | 0.41% | 25,485 |
| Jan 30, 2026 | 314.80 | 323.70 | 308.05 | 317.65 | 317.65 | 1.19% | 66,090 |
| Jan 29, 2026 | 317.30 | 318.00 | 306.00 | 313.90 | 313.90 | 0.40% | 35,557 |
| Jan 28, 2026 | 309.00 | 314.50 | 306.60 | 312.65 | 312.65 | 2.44% | 42,762 |
| Jan 27, 2026 | 309.05 | 311.35 | 298.40 | 305.20 | 305.20 | -1.25% | 64,270 |
| Jan 23, 2026 | 326.10 | 327.55 | 308.00 | 309.05 | 309.05 | -4.73% | 47,882 |
| Jan 22, 2026 | 315.00 | 329.00 | 311.60 | 324.40 | 324.40 | 4.31% | 53,772 |
| Jan 21, 2026 | 318.05 | 323.40 | 308.10 | 311.00 | 311.00 | -3.36% | 76,784 |
| Jan 20, 2026 | 334.15 | 335.40 | 318.40 | 321.80 | 321.80 | -3.65% | 44,770 |
| Jan 19, 2026 | 340.40 | 343.60 | 332.00 | 334.00 | 334.00 | -1.88% | 45,967 |
| Jan 16, 2026 | 345.90 | 345.90 | 334.10 | 340.40 | 340.40 | -0.63% | 52,934 |
| Jan 14, 2026 | 330.00 | 345.45 | 329.00 | 342.55 | 342.55 | 2.84% | 59,683 |
| Jan 13, 2026 | 330.00 | 344.50 | 326.75 | 333.10 | 333.10 | 2.01% | 154,362 |
| Jan 12, 2026 | 322.80 | 328.95 | 308.60 | 326.55 | 326.55 | 1.16% | 177,671 |
| Jan 9, 2026 | 326.50 | 334.20 | 320.00 | 322.80 | 322.80 | -2.55% | 68,379 |
| Jan 8, 2026 | 340.45 | 349.05 | 326.35 | 331.25 | 331.25 | -2.89% | 72,461 |
| Jan 7, 2026 | 344.35 | 346.85 | 337.95 | 341.10 | 341.10 | -0.94% | 65,739 |
| Jan 6, 2026 | 349.00 | 349.95 | 342.90 | 344.35 | 344.35 | -1.37% | 52,355 |