J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 621.85
+1.95 (0.31%)
Aug 21, 2026, 3:29 PM IST
J.G. Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 618.95 | 625.25 | 606.05 | 621.85 | 621.85 | 0.31% | 161,611 |
| Aug 20, 2026 | 629.00 | 639.90 | 604.10 | 619.90 | 619.90 | -1.28% | 194,256 |
| Aug 19, 2026 | 650.00 | 663.10 | 623.55 | 627.95 | 627.95 | -2.77% | 387,772 |
| Aug 18, 2026 | 605.00 | 652.40 | 602.15 | 645.85 | 645.85 | 7.50% | 873,029 |
| Aug 17, 2026 | 619.70 | 630.00 | 591.25 | 600.80 | 600.80 | -0.88% | 433,915 |
| Aug 14, 2026 | 619.10 | 631.30 | 601.10 | 606.15 | 606.15 | -1.12% | 310,507 |
| Aug 13, 2026 | 611.45 | 615.95 | 598.65 | 613.00 | 613.00 | 1.21% | 245,276 |
| Aug 12, 2026 | 621.05 | 624.75 | 594.00 | 605.70 | 605.70 | -2.68% | 555,453 |
| Aug 11, 2026 | 614.80 | 654.00 | 609.95 | 622.35 | 622.35 | 0.02% | 2,150,986 |
| Aug 10, 2026 | 562.80 | 647.30 | 556.10 | 622.20 | 622.20 | 12.55% | 10,811,484 |
| Aug 7, 2026 | 539.00 | 556.00 | 534.55 | 552.80 | 552.80 | 2.47% | 349,535 |
| Aug 6, 2026 | 549.95 | 560.00 | 535.00 | 539.50 | 539.50 | -1.60% | 455,971 |
| Aug 5, 2026 | 505.10 | 553.50 | 505.10 | 548.25 | 548.25 | 8.40% | 1,818,044 |
| Aug 4, 2026 | 509.00 | 516.70 | 497.00 | 505.75 | 505.75 | -0.52% | 194,390 |
| Aug 3, 2026 | 507.00 | 514.80 | 501.65 | 508.40 | 508.40 | 0.91% | 84,625 |
| Jul 31, 2026 | 500.55 | 508.00 | 494.55 | 503.80 | 503.80 | 2.47% | 85,987 |
| Jul 30, 2026 | 503.00 | 505.10 | 487.15 | 491.65 | 491.65 | -2.18% | 79,578 |
| Jul 29, 2026 | 506.00 | 515.00 | 500.75 | 502.60 | 502.60 | -0.86% | 90,334 |
| Jul 28, 2026 | 509.40 | 527.00 | 498.35 | 506.95 | 506.95 | -0.16% | 257,368 |
| Jul 27, 2026 | 506.45 | 512.00 | 501.05 | 507.75 | 507.75 | 0.47% | 157,788 |
| Jul 24, 2026 | 475.05 | 511.95 | 467.40 | 505.35 | 505.35 | 6.07% | 431,629 |
| Jul 23, 2026 | 479.00 | 487.95 | 475.00 | 476.45 | 476.45 | -1.65% | 94,915 |
| Jul 22, 2026 | 496.65 | 500.75 | 481.00 | 484.45 | 484.45 | -1.80% | 210,523 |
| Jul 21, 2026 | 489.25 | 524.40 | 489.00 | 493.35 | 493.35 | 0.85% | 1,298,132 |
| Jul 20, 2026 | 452.70 | 505.00 | 447.30 | 489.20 | 489.20 | 9.82% | 2,554,447 |
| Jul 17, 2026 | 442.00 | 452.95 | 438.00 | 445.45 | 445.45 | 0.44% | 81,728 |
| Jul 16, 2026 | 443.80 | 448.05 | 435.60 | 443.50 | 443.50 | -0.07% | 48,509 |
| Jul 15, 2026 | 451.35 | 451.35 | 436.50 | 443.80 | 443.80 | -0.46% | 51,012 |
| Jul 14, 2026 | 453.05 | 456.00 | 437.65 | 445.85 | 445.85 | -1.87% | 77,580 |
| Jul 13, 2026 | 459.70 | 464.25 | 451.20 | 454.35 | 454.35 | -0.44% | 224,575 |
| Jul 10, 2026 | 449.00 | 459.00 | 440.00 | 456.35 | 456.35 | 2.49% | 175,134 |
| Jul 9, 2026 | 433.75 | 448.50 | 432.05 | 445.25 | 445.25 | 2.65% | 99,296 |
| Jul 8, 2026 | 429.65 | 446.70 | 427.00 | 433.75 | 433.75 | 1.44% | 239,706 |
| Jul 7, 2026 | 424.40 | 441.45 | 417.30 | 427.60 | 427.60 | 1.87% | 104,618 |
| Jul 6, 2026 | 425.60 | 425.60 | 417.05 | 419.75 | 419.75 | -0.64% | 27,373 |
| Jul 3, 2026 | 425.10 | 429.60 | 420.30 | 422.45 | 422.45 | -0.02% | 35,613 |
| Jul 2, 2026 | 423.90 | 428.55 | 421.00 | 422.55 | 422.55 | -0.32% | 31,683 |
| Jul 1, 2026 | 429.95 | 430.00 | 422.00 | 423.90 | 423.90 | -0.46% | 34,027 |
| Jun 30, 2026 | 426.70 | 433.00 | 417.00 | 425.85 | 425.85 | 0.50% | 48,744 |
| Jun 29, 2026 | 414.75 | 425.00 | 409.25 | 423.75 | 423.75 | 1.67% | 61,130 |
| Jun 25, 2026 | 425.00 | 426.70 | 414.00 | 416.80 | 416.80 | -1.34% | 39,557 |
| Jun 24, 2026 | 425.70 | 431.55 | 420.50 | 422.45 | 422.45 | -1.34% | 51,355 |
| Jun 23, 2026 | 442.60 | 443.60 | 425.90 | 428.20 | 428.20 | -3.25% | 86,054 |
| Jun 22, 2026 | 434.00 | 455.20 | 430.50 | 442.60 | 442.60 | 1.14% | 181,207 |
| Jun 19, 2026 | 443.35 | 445.00 | 434.10 | 437.60 | 437.60 | -0.71% | 69,687 |
| Jun 18, 2026 | 426.00 | 445.00 | 425.00 | 440.75 | 440.75 | 3.67% | 87,074 |
| Jun 17, 2026 | 436.90 | 436.90 | 423.10 | 425.15 | 425.15 | -1.32% | 57,148 |
| Jun 16, 2026 | 435.00 | 448.45 | 428.50 | 430.85 | 430.85 | 0.21% | 83,865 |
| Jun 15, 2026 | 435.00 | 440.05 | 426.20 | 429.95 | 429.95 | 0.17% | 54,310 |
| Jun 12, 2026 | 431.00 | 440.90 | 425.10 | 429.20 | 429.20 | 1.19% | 74,643 |