J.G. Chemicals Limited (NSE:JGCHEM)
India · Delayed Price · Currency is INR 437.60
-3.15 (-0.71%)
Jun 19, 2026, 3:29 PM IST
J.G. Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |