J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 483.00
-10.35 (-2.10%)
Jul 22, 2026, 3:29 PM IST
J.G. Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 429.95 | 433.00 | 420.05 | 424.15 | 424.15 | -1.38% | 41,322 |
| Jun 10, 2026 | 441.60 | 447.40 | 426.35 | 430.10 | 430.10 | -1.83% | 96,426 |
| Jun 9, 2026 | 427.00 | 452.85 | 424.25 | 438.10 | 438.10 | 3.18% | 292,968 |
| Jun 8, 2026 | 405.05 | 434.65 | 405.05 | 424.60 | 424.60 | 1.74% | 138,690 |
| Jun 5, 2026 | 425.00 | 429.85 | 414.60 | 417.35 | 417.35 | -1.07% | 57,641 |
| Jun 4, 2026 | 432.90 | 440.00 | 420.25 | 421.85 | 421.85 | -2.45% | 81,425 |
| Jun 3, 2026 | 433.00 | 439.80 | 418.05 | 432.45 | 432.45 | 0.28% | 59,528 |
| Jun 2, 2026 | 433.55 | 435.90 | 423.00 | 431.25 | 431.25 | -0.90% | 50,569 |
| Jun 1, 2026 | 439.70 | 448.55 | 429.25 | 435.15 | 435.15 | -0.24% | 96,701 |
| May 29, 2026 | 406.45 | 453.70 | 404.20 | 436.20 | 436.20 | 7.52% | 807,267 |
| May 27, 2026 | 411.05 | 413.85 | 404.00 | 405.70 | 405.70 | -1.37% | 45,628 |
| May 26, 2026 | 409.00 | 419.85 | 406.85 | 411.35 | 411.35 | 1.16% | 101,191 |
| May 25, 2026 | 399.70 | 415.00 | 396.05 | 406.65 | 406.65 | 3.55% | 108,842 |
| 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 |