J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 429.50
+7.90 (1.87%)
Sep 25, 2025, 3:30 PM IST
J.G. Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 423.95 | 432.85 | 422.10 | 428.10 | 428.10 | 1.54% | 163,503 |
| Sep 24, 2025 | 443.80 | 445.95 | 416.50 | 421.60 | 421.60 | -5.00% | 444,890 |
| Sep 23, 2025 | 457.00 | 458.15 | 441.35 | 443.80 | 443.80 | -2.95% | 87,975 |
| Sep 22, 2025 | 460.15 | 462.60 | 451.55 | 457.30 | 457.30 | -1.52% | 137,038 |
| Sep 19, 2025 | 477.00 | 479.95 | 462.00 | 464.35 | 464.35 | -1.98% | 144,278 |
| Sep 18, 2025 | 481.90 | 482.35 | 470.50 | 473.75 | 473.75 | -0.99% | 59,393 |
| Sep 17, 2025 | 478.75 | 494.00 | 477.00 | 478.50 | 478.50 | 0.44% | 166,798 |
| Sep 16, 2025 | 473.00 | 481.80 | 471.60 | 476.40 | 476.40 | 0.02% | 65,292 |
| Sep 15, 2025 | 473.40 | 480.95 | 470.00 | 476.30 | 476.30 | 1.01% | 66,015 |
| Sep 12, 2025 | 472.00 | 482.45 | 470.20 | 471.55 | 471.55 | 0.45% | 78,966 |
| Sep 11, 2025 | 480.00 | 485.45 | 468.00 | 469.45 | 469.45 | -1.80% | 75,729 |
| Sep 10, 2025 | 475.95 | 484.65 | 473.25 | 478.05 | 478.05 | 0.44% | 94,121 |
| Sep 9, 2025 | 480.55 | 484.30 | 473.60 | 475.95 | 475.95 | -0.46% | 75,271 |
| Sep 8, 2025 | 472.00 | 499.00 | 468.40 | 478.15 | 478.15 | 1.65% | 251,758 |
| Sep 5, 2025 | 468.00 | 476.60 | 461.95 | 470.40 | 470.40 | 0.92% | 131,177 |
| Sep 4, 2025 | 472.85 | 477.50 | 464.00 | 466.10 | 466.10 | -0.72% | 70,253 |
| Sep 3, 2025 | 468.70 | 475.00 | 465.55 | 469.50 | 469.50 | 0.89% | 81,189 |
| Sep 2, 2025 | 462.45 | 479.00 | 457.30 | 465.35 | 465.35 | 0.66% | 175,424 |
| Sep 1, 2025 | 462.10 | 470.75 | 459.60 | 462.30 | 462.30 | -0.41% | 117,283 |
| Aug 29, 2025 | 463.70 | 471.75 | 458.20 | 464.20 | 464.20 | 0.11% | 103,058 |
| Aug 28, 2025 | 478.50 | 478.50 | 460.30 | 463.70 | 463.70 | -3.08% | 135,722 |
| Aug 26, 2025 | 475.55 | 480.05 | 462.00 | 478.45 | 478.45 | 0.43% | 160,629 |
| Aug 25, 2025 | 492.85 | 493.70 | 475.00 | 476.40 | 476.40 | -2.66% | 155,663 |
| Aug 22, 2025 | 501.70 | 503.05 | 486.20 | 489.40 | 489.40 | -2.46% | 166,341 |
| Aug 21, 2025 | 524.45 | 529.00 | 498.00 | 501.75 | 501.75 | -4.17% | 285,044 |
| Aug 20, 2025 | 520.85 | 532.00 | 513.20 | 523.60 | 523.60 | 0.33% | 488,493 |
| Aug 19, 2025 | 518.00 | 524.70 | 511.05 | 521.90 | 521.90 | 2.14% | 358,736 |
| Aug 18, 2025 | 518.00 | 524.70 | 505.40 | 510.95 | 510.95 | 0.54% | 408,070 |
| Aug 14, 2025 | 487.75 | 513.95 | 487.75 | 508.20 | 508.20 | 4.19% | 573,545 |
| Aug 13, 2025 | 500.70 | 507.95 | 485.00 | 487.75 | 487.75 | -1.87% | 268,665 |
| Aug 12, 2025 | 468.10 | 505.95 | 465.10 | 497.05 | 497.05 | 4.87% | 638,098 |
| Aug 11, 2025 | 484.10 | 485.00 | 469.95 | 473.95 | 473.95 | -1.12% | 185,050 |
| Aug 8, 2025 | 471.55 | 489.35 | 465.05 | 479.30 | 479.30 | 1.19% | 226,356 |
| Aug 7, 2025 | 471.00 | 476.65 | 461.15 | 473.65 | 473.65 | -0.50% | 131,354 |
| Aug 6, 2025 | 484.65 | 488.70 | 465.30 | 476.05 | 476.05 | -1.59% | 210,167 |
| Aug 5, 2025 | 490.05 | 495.00 | 478.00 | 483.75 | 483.75 | -1.10% | 100,376 |
| Aug 4, 2025 | 480.95 | 493.95 | 475.45 | 489.15 | 488.15 | 1.70% | 182,006 |
| Aug 1, 2025 | 504.30 | 505.40 | 478.00 | 480.95 | 479.97 | -3.85% | 320,154 |
| Jul 31, 2025 | 501.00 | 512.95 | 488.10 | 500.20 | 499.18 | -0.67% | 384,997 |
| Jul 30, 2025 | 495.00 | 509.00 | 490.45 | 503.55 | 502.52 | 2.39% | 434,907 |
| Jul 29, 2025 | 478.35 | 495.00 | 472.65 | 491.80 | 490.79 | 2.77% | 285,066 |
| Jul 28, 2025 | 474.90 | 484.85 | 464.00 | 478.55 | 477.57 | 0.77% | 309,116 |
| Jul 25, 2025 | 488.70 | 488.80 | 468.00 | 474.90 | 473.93 | -2.74% | 337,073 |
| Jul 24, 2025 | 496.00 | 500.35 | 486.20 | 488.30 | 487.30 | -1.19% | 264,153 |
| Jul 23, 2025 | 501.95 | 511.45 | 491.60 | 494.20 | 493.19 | -1.34% | 375,660 |
| Jul 22, 2025 | 513.45 | 518.95 | 500.00 | 500.90 | 499.88 | -1.71% | 532,767 |
| Jul 21, 2025 | 520.90 | 558.00 | 505.85 | 509.60 | 508.56 | 0.10% | 3,522,075 |
| Jul 18, 2025 | 506.50 | 520.00 | 498.25 | 509.10 | 508.06 | 1.15% | 562,821 |
| Jul 17, 2025 | 504.20 | 525.00 | 493.20 | 503.30 | 502.27 | 0.65% | 787,865 |
| Jul 16, 2025 | 505.00 | 509.70 | 498.00 | 500.05 | 499.03 | -0.92% | 187,733 |