J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 603.50
-18.05 (-2.90%)
Sep 24, 2026, 1:50 PM IST
J.G. Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 622.75 | 644.85 | 610.30 | 612.70 | - | -1.42% | 334,396 |
| Sep 23, 2026 | 615.00 | 637.00 | 612.75 | 621.55 | 621.55 | 2.02% | 380,279 |
| Sep 22, 2026 | 622.00 | 644.40 | 606.10 | 610.35 | 609.25 | -1.24% | 314,170 |
| Sep 21, 2026 | 619.00 | 623.70 | 598.10 | 618.00 | 616.89 | 0.91% | 273,375 |
| Sep 18, 2026 | 593.25 | 619.95 | 592.20 | 612.40 | 611.30 | 4.12% | 346,503 |
| Sep 17, 2026 | 583.00 | 598.40 | 579.20 | 588.15 | 587.09 | 0.90% | 246,274 |
| Sep 16, 2026 | 568.00 | 589.00 | 544.95 | 582.90 | 581.85 | 3.23% | 277,514 |
| Sep 15, 2026 | 598.45 | 600.00 | 561.10 | 564.65 | 563.63 | -4.63% | 249,766 |
| Sep 11, 2026 | 591.85 | 595.10 | 575.60 | 592.05 | 590.98 | -0.50% | 335,069 |
| Sep 10, 2026 | 625.00 | 629.00 | 585.70 | 595.00 | 593.93 | -3.95% | 463,039 |
| Sep 9, 2026 | 612.45 | 631.00 | 601.05 | 619.50 | 618.38 | 1.36% | 521,969 |
| Sep 8, 2026 | 582.00 | 623.00 | 582.00 | 611.20 | 610.10 | 5.13% | 571,020 |
| Sep 7, 2026 | 596.05 | 608.10 | 577.40 | 581.35 | 580.30 | -2.81% | 285,713 |
| Sep 4, 2026 | 618.80 | 622.00 | 592.45 | 598.15 | 597.07 | -2.30% | 210,794 |
| Sep 3, 2026 | 601.05 | 622.90 | 601.05 | 612.20 | 611.10 | 1.89% | 261,636 |
| Sep 2, 2026 | 628.85 | 637.90 | 597.30 | 600.85 | 599.77 | -4.06% | 364,638 |
| Sep 1, 2026 | 638.00 | 639.60 | 610.70 | 626.30 | 625.17 | -1.11% | 329,827 |
| Aug 31, 2026 | 651.30 | 664.80 | 630.00 | 633.30 | 632.16 | -2.76% | 550,496 |
| Aug 28, 2026 | 589.90 | 675.00 | 586.45 | 651.30 | 650.13 | 11.24% | 5,912,922 |
| Aug 27, 2026 | 603.90 | 606.80 | 582.70 | 585.50 | 584.44 | -2.08% | 92,153 |
| Aug 26, 2026 | 582.10 | 608.00 | 582.10 | 597.95 | 596.87 | 3.26% | 209,516 |
| Aug 25, 2026 | 608.00 | 608.00 | 575.35 | 579.05 | 578.01 | -4.79% | 437,478 |
| Aug 24, 2026 | 625.95 | 648.95 | 604.00 | 608.15 | 607.05 | -2.20% | 235,372 |
| Aug 21, 2026 | 618.95 | 625.25 | 606.05 | 621.85 | 620.73 | 0.31% | 161,611 |
| Aug 20, 2026 | 629.00 | 639.90 | 604.10 | 619.90 | 618.78 | -1.28% | 194,256 |
| Aug 19, 2026 | 650.00 | 663.10 | 623.55 | 627.95 | 626.82 | -2.77% | 387,772 |
| Aug 18, 2026 | 605.00 | 652.40 | 602.15 | 645.85 | 644.69 | 7.50% | 873,029 |
| Aug 17, 2026 | 619.70 | 630.00 | 591.25 | 600.80 | 599.72 | -0.88% | 433,915 |
| Aug 14, 2026 | 619.10 | 631.30 | 601.10 | 606.15 | 605.06 | -1.12% | 310,507 |
| Aug 13, 2026 | 611.45 | 615.95 | 598.65 | 613.00 | 611.90 | 1.21% | 245,276 |
| Aug 12, 2026 | 621.05 | 624.75 | 594.00 | 605.70 | 604.61 | -2.68% | 555,453 |
| Aug 11, 2026 | 614.80 | 654.00 | 609.95 | 622.35 | 621.23 | 0.02% | 2,150,986 |
| Aug 10, 2026 | 562.80 | 647.30 | 556.10 | 622.20 | 621.08 | 12.55% | 10,811,484 |
| Aug 7, 2026 | 539.00 | 556.00 | 534.55 | 552.80 | 551.80 | 2.47% | 349,535 |
| Aug 6, 2026 | 549.95 | 560.00 | 535.00 | 539.50 | 538.53 | -1.60% | 455,971 |
| Aug 5, 2026 | 505.10 | 553.50 | 505.10 | 548.25 | 547.26 | 8.40% | 1,818,044 |
| Aug 4, 2026 | 509.00 | 516.70 | 497.00 | 505.75 | 504.84 | -0.52% | 194,390 |
| Aug 3, 2026 | 507.00 | 514.80 | 501.65 | 508.40 | 507.48 | 0.91% | 84,625 |
| Jul 31, 2026 | 500.55 | 508.00 | 494.55 | 503.80 | 502.89 | 2.47% | 85,987 |
| Jul 30, 2026 | 503.00 | 505.10 | 487.15 | 491.65 | 490.76 | -2.18% | 79,578 |
| Jul 29, 2026 | 506.00 | 515.00 | 500.75 | 502.60 | 501.69 | -0.86% | 90,334 |
| Jul 28, 2026 | 509.40 | 527.00 | 498.35 | 506.95 | 506.04 | -0.16% | 257,368 |
| Jul 27, 2026 | 506.45 | 512.00 | 501.05 | 507.75 | 506.83 | 0.47% | 157,788 |
| Jul 24, 2026 | 475.05 | 511.95 | 467.40 | 505.35 | 504.44 | 6.07% | 431,629 |
| Jul 23, 2026 | 479.00 | 487.95 | 475.00 | 476.45 | 475.59 | -1.65% | 94,915 |
| Jul 22, 2026 | 496.65 | 500.75 | 481.00 | 484.45 | 483.58 | -1.80% | 210,523 |
| Jul 21, 2026 | 489.25 | 524.40 | 489.00 | 493.35 | 492.46 | 0.85% | 1,298,132 |
| Jul 20, 2026 | 452.70 | 505.00 | 447.30 | 489.20 | 488.32 | 9.82% | 2,554,447 |
| Jul 17, 2026 | 442.00 | 452.95 | 438.00 | 445.45 | 444.65 | 0.44% | 81,728 |
| Jul 16, 2026 | 443.80 | 448.05 | 435.60 | 443.50 | 442.70 | -0.07% | 48,509 |