J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 598.45
+0.55 (0.09%)
Nov 11, 2026, 1:27 PM IST
J.G. Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 598.90 | 605.00 | 595.60 | 598.45 | 598.45 | 0.09% | 53,275 |
| Nov 9, 2026 | 599.00 | 605.50 | 588.75 | 597.90 | 597.90 | 0.87% | 156,118 |
| Nov 8, 2026 | 585.50 | 598.35 | 585.50 | 592.75 | 592.75 | 1.84% | 70,100 |
| Nov 6, 2026 | 572.40 | 593.00 | 563.05 | 582.05 | 582.05 | 1.09% | 209,381 |
| Nov 5, 2026 | 590.00 | 601.90 | 572.20 | 575.75 | 575.75 | 0.29% | 554,705 |
| Nov 4, 2026 | 602.00 | 628.95 | 569.45 | 574.10 | 574.10 | -1.03% | 899,621 |
| Nov 3, 2026 | 569.90 | 586.75 | 568.00 | 580.05 | 580.05 | 2.02% | 128,539 |
| Nov 2, 2026 | 560.00 | 573.00 | 557.75 | 568.55 | 568.55 | 1.09% | 109,671 |
| Oct 30, 2026 | 585.20 | 586.00 | 560.00 | 562.40 | 562.40 | -3.90% | 104,329 |
| Oct 29, 2026 | 557.00 | 588.80 | 545.00 | 585.20 | 585.20 | 5.11% | 236,081 |
| Oct 28, 2026 | 561.50 | 574.25 | 554.50 | 556.75 | 556.75 | -1.27% | 123,465 |
| Oct 27, 2026 | 564.15 | 575.00 | 557.15 | 563.90 | 563.90 | 0.91% | 130,983 |
| Oct 26, 2026 | 569.00 | 580.90 | 553.95 | 558.80 | 558.80 | -2.70% | 188,890 |
| Oct 23, 2026 | 583.00 | 586.00 | 561.85 | 574.30 | 574.30 | -2.35% | 257,502 |
| Oct 22, 2026 | 583.80 | 607.20 | 575.00 | 588.15 | 588.15 | -0.05% | 305,322 |
| Oct 21, 2026 | 620.20 | 635.40 | 585.00 | 588.45 | 588.45 | -4.12% | 308,670 |
| Oct 19, 2026 | 634.00 | 636.55 | 610.00 | 613.75 | 613.75 | -3.77% | 193,434 |
| Oct 16, 2026 | 639.00 | 649.00 | 623.30 | 637.80 | 637.80 | 1.33% | 242,979 |
| Oct 15, 2026 | 694.90 | 694.90 | 625.25 | 629.45 | 629.45 | -7.66% | 594,457 |
| Oct 14, 2026 | 638.85 | 687.65 | 631.55 | 681.70 | 681.70 | 7.73% | 700,401 |
| Oct 13, 2026 | 645.90 | 645.90 | 612.00 | 632.80 | 632.80 | -1.74% | 262,780 |
| Oct 12, 2026 | 634.20 | 650.35 | 623.55 | 644.00 | 644.00 | 2.10% | 224,160 |
| Oct 9, 2026 | 638.70 | 650.95 | 625.30 | 630.75 | 630.75 | -1.24% | 206,108 |
| Oct 8, 2026 | 654.85 | 674.75 | 633.20 | 638.70 | 638.70 | -2.48% | 259,024 |
| Oct 7, 2026 | 670.00 | 677.20 | 651.15 | 654.95 | 654.95 | -1.58% | 393,554 |
| Oct 6, 2026 | 611.00 | 668.50 | 611.00 | 665.45 | 665.45 | 9.15% | 750,821 |
| Oct 5, 2026 | 610.90 | 628.75 | 605.00 | 609.65 | 609.65 | -0.11% | 297,878 |
| Oct 1, 2026 | 634.80 | 637.70 | 590.10 | 610.30 | 610.30 | -5.39% | 792,128 |
| Sep 30, 2026 | 671.55 | 688.00 | 617.50 | 645.10 | 645.10 | -2.06% | 1,421,545 |
| Sep 29, 2026 | 624.95 | 667.20 | 611.05 | 658.65 | 658.65 | 6.10% | 1,558,962 |
| Sep 28, 2026 | 624.00 | 637.15 | 609.05 | 620.80 | 620.80 | 0.11% | 337,771 |
| Sep 25, 2026 | 607.00 | 630.60 | 600.55 | 620.10 | 620.10 | 3.05% | 245,613 |
| Sep 24, 2026 | 622.75 | 644.85 | 595.95 | 601.75 | 601.75 | -3.19% | 504,302 |
| 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 |