J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 480.95
-19.25 (-3.85%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 504.30 | 505.40 | 478.00 | 480.95 | 480.95 | -3.85% | 320,153 |
| Jul 31, 2025 | 501.00 | 512.95 | 488.10 | 500.20 | 500.20 | -0.67% | 385,113 |
| Jul 30, 2025 | 495.00 | 509.00 | 490.45 | 503.55 | 503.55 | 2.39% | 434,907 |
| Jul 29, 2025 | 478.35 | 495.00 | 472.65 | 491.80 | 491.80 | 2.77% | 285,066 |
| Jul 28, 2025 | 474.90 | 484.85 | 464.00 | 478.55 | 478.55 | 0.77% | 309,116 |
| Jul 25, 2025 | 488.70 | 488.80 | 468.00 | 474.90 | 474.90 | -2.74% | 337,073 |
| Jul 24, 2025 | 496.00 | 500.35 | 486.20 | 488.30 | 488.30 | -1.19% | 264,153 |
| Jul 23, 2025 | 501.95 | 511.45 | 491.60 | 494.20 | 494.20 | -1.34% | 375,660 |
| Jul 22, 2025 | 513.45 | 518.95 | 500.00 | 500.90 | 500.90 | -1.71% | 532,767 |
| Jul 21, 2025 | 520.90 | 558.00 | 505.85 | 509.60 | 509.60 | 0.10% | 3,522,075 |
| Jul 18, 2025 | 506.50 | 520.00 | 498.25 | 509.10 | 509.10 | 1.15% | 562,821 |
| Jul 17, 2025 | 504.20 | 525.00 | 493.20 | 503.30 | 503.30 | 0.65% | 787,865 |
| Jul 16, 2025 | 505.00 | 509.70 | 498.00 | 500.05 | 500.05 | -0.92% | 187,733 |
| Jul 15, 2025 | 490.15 | 522.30 | 490.15 | 504.70 | 504.70 | 3.41% | 1,057,808 |
| Jul 14, 2025 | 500.80 | 503.85 | 486.00 | 488.05 | 488.05 | -2.50% | 367,201 |
| Jul 11, 2025 | 517.00 | 523.90 | 495.60 | 500.55 | 500.55 | -3.48% | 575,081 |
| Jul 10, 2025 | 513.20 | 557.00 | 513.20 | 518.60 | 518.60 | -0.12% | 2,965,462 |
| Jul 9, 2025 | 526.00 | 536.00 | 515.15 | 519.20 | 519.20 | -0.44% | 1,673,571 |
| Jul 8, 2025 | 508.60 | 529.80 | 495.60 | 521.50 | 521.50 | 0.48% | 2,593,039 |
| Jul 7, 2025 | 469.95 | 542.00 | 460.25 | 519.00 | 519.00 | 12.97% | 10,166,007 |
| Jul 4, 2025 | 405.50 | 466.80 | 404.95 | 459.40 | 459.40 | 13.54% | 4,001,933 |
| Jul 3, 2025 | 402.30 | 405.65 | 396.20 | 404.60 | 404.60 | 1.29% | 94,363 |
| Jul 2, 2025 | 403.00 | 403.00 | 391.25 | 399.45 | 399.45 | -0.24% | 93,630 |
| Jul 1, 2025 | 402.40 | 404.40 | 398.05 | 400.40 | 400.40 | -1.14% | 61,602 |
| Jun 30, 2025 | 400.00 | 411.00 | 396.00 | 405.00 | 405.00 | 1.34% | 86,137 |
| Jun 27, 2025 | 400.00 | 406.70 | 395.10 | 399.65 | 399.65 | -0.10% | 103,613 |
| Jun 26, 2025 | 409.45 | 413.00 | 396.30 | 400.05 | 400.05 | -1.73% | 131,349 |
| Jun 25, 2025 | 398.00 | 409.50 | 395.05 | 407.10 | 407.10 | 3.18% | 240,050 |
| Jun 24, 2025 | 391.90 | 398.00 | 390.05 | 394.55 | 394.55 | 1.52% | 114,033 |
| Jun 23, 2025 | 386.00 | 391.15 | 382.55 | 388.65 | 388.65 | -0.54% | 119,675 |
| Jun 20, 2025 | 383.00 | 396.05 | 383.00 | 390.75 | 390.75 | 1.40% | 107,911 |
| Jun 19, 2025 | 399.95 | 402.90 | 381.25 | 385.35 | 385.35 | -3.30% | 165,410 |
| Jun 18, 2025 | 403.00 | 407.40 | 392.40 | 398.50 | 398.50 | -2.05% | 175,858 |
| Jun 17, 2025 | 420.00 | 430.00 | 402.00 | 406.85 | 406.85 | 0.56% | 1,043,454 |
| Jun 16, 2025 | 388.60 | 408.85 | 376.35 | 404.60 | 404.60 | 4.81% | 366,728 |
| Jun 13, 2025 | 372.40 | 389.55 | 365.00 | 386.05 | 386.05 | 1.31% | 172,748 |
| Jun 12, 2025 | 386.95 | 395.90 | 373.80 | 381.05 | 381.05 | -0.74% | 159,152 |
| Jun 11, 2025 | 384.80 | 388.90 | 373.05 | 383.90 | 383.90 | 0.13% | 132,705 |
| Jun 10, 2025 | 379.80 | 387.45 | 371.25 | 383.40 | 383.40 | 1.59% | 129,014 |
| Jun 9, 2025 | 363.00 | 383.45 | 363.00 | 377.40 | 377.40 | 4.73% | 141,705 |
| Jun 6, 2025 | 370.35 | 373.95 | 356.00 | 360.35 | 360.35 | -2.70% | 123,877 |
| Jun 5, 2025 | 380.00 | 380.00 | 368.40 | 370.35 | 370.35 | -2.06% | 76,030 |
| Jun 4, 2025 | 381.00 | 383.70 | 372.60 | 378.15 | 378.15 | -0.75% | 90,411 |
| Jun 3, 2025 | 383.80 | 388.70 | 374.50 | 381.00 | 381.00 | -0.20% | 182,622 |
| Jun 2, 2025 | 375.45 | 384.80 | 366.05 | 381.75 | 381.75 | 1.66% | 75,276 |
| May 30, 2025 | 382.70 | 390.00 | 375.00 | 375.50 | 375.50 | -1.95% | 109,111 |
| May 29, 2025 | 382.90 | 388.90 | 375.80 | 382.95 | 382.95 | 0.42% | 171,055 |
| May 28, 2025 | 382.00 | 390.35 | 376.55 | 381.35 | 381.35 | 2.79% | 412,690 |
| May 27, 2025 | 354.70 | 385.00 | 354.70 | 371.00 | 371.00 | 5.43% | 488,681 |
| May 26, 2025 | 349.00 | 353.50 | 346.30 | 351.90 | 351.90 | 1.38% | 56,008 |