J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 637.80
+8.35 (1.33%)
Oct 16, 2026, 3:30 PM IST
J.G. Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 639.00 | 649.00 | 623.30 | 637.80 | 637.80 | 1.33% | 243,277 |
| 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 |
| Aug 28, 2026 | 589.90 | 675.00 | 586.45 | 651.30 | 650.13 | 11.24% | 5,912,922 |
| Aug 27, 2026 | 603.90 | 606.80 | 582.70 | 585.50 | 584.44 | -2.08% | 92,153 |
| Aug 26, 2026 | 582.10 | 608.00 | 582.10 | 597.95 | 596.87 | 3.26% | 209,516 |
| Aug 25, 2026 | 608.00 | 608.00 | 575.35 | 579.05 | 578.01 | -4.79% | 437,478 |
| Aug 24, 2026 | 625.95 | 648.95 | 604.00 | 608.15 | 607.05 | -2.20% | 235,372 |
| Aug 21, 2026 | 618.95 | 625.25 | 606.05 | 621.85 | 620.73 | 0.31% | 161,611 |
| Aug 20, 2026 | 629.00 | 639.90 | 604.10 | 619.90 | 618.78 | -1.28% | 194,256 |
| Aug 19, 2026 | 650.00 | 663.10 | 623.55 | 627.95 | 626.82 | -2.77% | 387,772 |
| Aug 18, 2026 | 605.00 | 652.40 | 602.15 | 645.85 | 644.69 | 7.50% | 873,029 |
| Aug 17, 2026 | 619.70 | 630.00 | 591.25 | 600.80 | 599.72 | -0.88% | 433,915 |
| Aug 14, 2026 | 619.10 | 631.30 | 601.10 | 606.15 | 605.06 | -1.12% | 310,507 |
| Aug 13, 2026 | 611.45 | 615.95 | 598.65 | 613.00 | 611.90 | 1.21% | 245,276 |
| Aug 12, 2026 | 621.05 | 624.75 | 594.00 | 605.70 | 604.61 | -2.68% | 555,453 |
| Aug 11, 2026 | 614.80 | 654.00 | 609.95 | 622.35 | 621.23 | 0.02% | 2,150,986 |
| Aug 10, 2026 | 562.80 | 647.30 | 556.10 | 622.20 | 621.08 | 12.55% | 10,811,484 |
| Aug 7, 2026 | 539.00 | 556.00 | 534.55 | 552.80 | 551.80 | 2.47% | 349,535 |
| Aug 6, 2026 | 549.95 | 560.00 | 535.00 | 539.50 | 538.53 | -1.60% | 455,971 |