J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 404.60
+4.60 (1.15%)
Apr 22, 2026, 3:30 PM IST
J.G. Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 404.00 | 411.25 | 395.00 | 405.00 | - | 1.25% | 138,078 |
| Apr 21, 2026 | 383.55 | 405.00 | 380.00 | 400.00 | 400.00 | 4.29% | 163,846 |
| Apr 20, 2026 | 386.00 | 389.00 | 372.30 | 383.55 | 383.55 | 0.78% | 84,331 |
| Apr 17, 2026 | 377.90 | 383.80 | 373.05 | 380.60 | 380.60 | 1.72% | 76,581 |
| Apr 16, 2026 | 379.00 | 383.20 | 368.00 | 374.15 | 374.15 | -0.70% | 69,383 |
| Apr 15, 2026 | 362.00 | 389.50 | 360.35 | 376.80 | 376.80 | 6.70% | 302,711 |
| Apr 13, 2026 | 350.95 | 357.80 | 340.55 | 353.15 | 353.15 | -1.38% | 69,704 |
| Apr 10, 2026 | 354.65 | 363.00 | 352.90 | 358.10 | 358.10 | 1.47% | 45,787 |
| Apr 9, 2026 | 354.70 | 363.15 | 351.00 | 352.90 | 352.90 | -0.51% | 41,723 |
| Apr 8, 2026 | 360.00 | 361.50 | 349.60 | 354.70 | 354.70 | 3.87% | 151,461 |
| Apr 7, 2026 | 341.80 | 349.00 | 324.10 | 341.50 | 341.50 | -0.18% | 57,043 |
| Apr 6, 2026 | 343.95 | 344.35 | 327.30 | 342.10 | 342.10 | 1.42% | 47,284 |
| Apr 2, 2026 | 334.00 | 340.00 | 322.00 | 337.30 | 337.30 | 0.61% | 42,390 |
| Apr 1, 2026 | 315.90 | 337.60 | 315.90 | 335.25 | 335.25 | 8.48% | 79,055 |
| Mar 30, 2026 | 319.80 | 324.45 | 306.80 | 309.05 | 309.05 | -2.95% | 106,536 |
| Mar 27, 2026 | 336.45 | 338.00 | 316.85 | 318.45 | 318.45 | -4.88% | 153,933 |
| Mar 25, 2026 | 330.05 | 342.90 | 330.05 | 334.80 | 334.80 | 1.81% | 84,869 |
| Mar 24, 2026 | 321.00 | 338.90 | 321.00 | 328.85 | 328.85 | 4.35% | 175,387 |
| Mar 23, 2026 | 331.20 | 331.20 | 312.50 | 315.15 | 315.15 | -5.08% | 118,114 |
| Mar 20, 2026 | 332.35 | 346.45 | 330.00 | 332.00 | 332.00 | -0.29% | 60,745 |
| Mar 19, 2026 | 335.80 | 345.70 | 329.90 | 332.95 | 332.95 | -3.06% | 75,993 |
| Mar 18, 2026 | 332.00 | 346.20 | 332.00 | 343.45 | 343.45 | 3.68% | 49,426 |
| 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 |