J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 395.00
+4.40 (1.13%)
May 22, 2026, 3:29 PM IST
J.G. Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 394.90 | 396.65 | 388.50 | 392.70 | 392.70 | 0.54% | 37,431 |
| May 21, 2026 | 395.20 | 399.25 | 388.50 | 390.60 | 390.60 | -1.38% | 37,394 |
| May 20, 2026 | 383.00 | 397.20 | 382.05 | 396.05 | 396.05 | 1.98% | 51,197 |
| May 19, 2026 | 385.00 | 400.00 | 384.95 | 388.35 | 388.35 | 0.75% | 95,153 |
| May 18, 2026 | 393.00 | 393.45 | 378.20 | 385.45 | 385.45 | -1.83% | 60,182 |
| May 15, 2026 | 415.00 | 416.15 | 392.00 | 392.65 | 392.65 | -5.65% | 210,355 |
| May 14, 2026 | 411.50 | 422.00 | 406.30 | 416.15 | 416.15 | 1.43% | 125,150 |
| May 13, 2026 | 388.85 | 413.95 | 388.35 | 410.30 | 410.30 | 5.76% | 89,554 |
| May 12, 2026 | 400.00 | 405.90 | 381.60 | 387.95 | 387.95 | -4.77% | 112,639 |
| May 11, 2026 | 418.10 | 418.10 | 403.50 | 407.40 | 407.40 | -2.48% | 65,964 |
| May 8, 2026 | 425.00 | 427.90 | 415.00 | 417.75 | 417.75 | -1.22% | 47,252 |
| May 7, 2026 | 424.00 | 429.35 | 419.00 | 422.90 | 422.90 | -0.15% | 66,735 |
| May 6, 2026 | 416.80 | 428.45 | 416.20 | 423.55 | 423.55 | 2.95% | 135,396 |
| May 5, 2026 | 411.00 | 414.05 | 407.05 | 411.40 | 411.40 | -0.12% | 39,001 |
| May 4, 2026 | 405.00 | 416.00 | 405.00 | 411.90 | 411.90 | 1.90% | 53,769 |
| Apr 30, 2026 | 402.40 | 410.00 | 399.55 | 404.20 | 404.20 | -0.55% | 88,913 |
| Apr 29, 2026 | 405.20 | 416.90 | 398.55 | 406.45 | 406.45 | 0.31% | 129,889 |
| Apr 28, 2026 | 416.00 | 416.00 | 403.00 | 405.20 | 405.20 | -1.66% | 70,969 |
| Apr 27, 2026 | 405.90 | 415.00 | 402.05 | 412.05 | 412.05 | 3.00% | 77,623 |
| Apr 24, 2026 | 412.25 | 417.60 | 395.20 | 400.05 | 400.05 | -1.85% | 116,789 |
| Apr 23, 2026 | 406.90 | 411.05 | 396.75 | 407.60 | 407.60 | 0.74% | 121,440 |
| Apr 22, 2026 | 404.00 | 411.25 | 395.00 | 404.60 | 404.60 | 1.15% | 137,869 |
| 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 |