J. B. Chemicals & Pharmaceuticals Limited (JBCHEPHARM.NS) NSE

1,694.40

+24.3(+1.46%)

Updated at September 29 11:39AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,6551,670.11,670.11,685.91,638.5167,477
September 25, 20251,695.61,669.41,669.41,709.11,662.698,883
September 24, 20251,734.41,695.61,695.61,734.41,692.490,570
September 23, 20251,733.91,723.41,723.41,739.91,712.3106,629
September 22, 20251,7251,719.81,719.81,728.51,707179,883
September 19, 20251,690.81,714.21,714.21,718.91,685.9165,091
September 18, 20251,6931,690.81,690.81,698.91,674.1136,173
September 17, 20251,687.41,6931,6931,696.51,675.273,202
September 16, 20251,6801,683.81,683.81,6901,677.6114,016
September 15, 20251,698.81,679.41,679.41,700.11,672.2121,369
September 12, 20251,7061,699.91,699.91,715.51,694.856,280
September 11, 20251,712.11,705.51,705.51,722.31,696.836,495
September 10, 20251,738.11,709.71,709.71,7451,697.4118,666
September 09, 20251,7221,729.11,729.11,7301,713.3128,444
September 08, 20251,718.31,725.21,725.21,737.51,708.291,058
September 05, 20251,7151,718.31,718.31,7431,700130,807
September 04, 20251,738.21,723.41,723.41,741.91,716.732,494
September 03, 20251,718.91,728.91,728.91,740.61,71043,622
September 02, 20251,729.81,715.41,715.41,729.81,701.161,213
September 01, 20251,721.41,725.51,725.51,7351,713.746,245
August 29, 20251,706.41,724.31,724.31,7291,705.4145,296
August 28, 20251,712.11,706.41,706.41,718.71,696.9191,969
August 26, 20251,754.61,7191,7191,756.11,695.4488,451
August 25, 20251,7591,749.41,749.41,762.51,739172,333
August 22, 20251,721.11,747.91,747.91,758.81,719.4250,995
August 21, 20251,735.41,727.91,727.91,7401,713.193,028
August 20, 20251,734.81,7281,7281,737.21,720.565,479
August 19, 20251,715.81,728.21,728.21,7311,713.295,510
August 18, 20251,730.61,715.81,715.81,7311,701.275,960
August 14, 20251,7251,716.71,716.71,7291,701.474,236
August 13, 20251,704.41,715.51,715.51,723.61,703.462,276
August 12, 20251,711.11,703.81,703.81,719.11,69085,064
August 11, 20251,6801,711.11,711.11,7211,680176,563
August 08, 20251,6901,690.91,690.91,6951,681.8184,526
August 07, 20251,651.11,689.41,689.41,6901,647.7356,044
August 06, 20251,6941,659.51,659.51,702.91,65680,119
August 05, 20251,710.31,6941,6941,710.31,686.8219,966
August 04, 20251,737.41,712.41,712.41,740.11,708.1145,533
August 01, 20251,769.31,7381,7381,769.31,731.2376,454
July 31, 20251,7701,769.31,769.31,781.61,744.4284,451
July 30, 20251,802.61,782.61,782.61,810.81,780.1198,249
July 29, 20251,7201,802.61,795.61,812.71,710.31.06M
July 28, 20251,7101,709.81,703.161,716.51,700250,882
July 25, 20251,704.51,7081,701.371,719.91,693.8330,388
July 24, 20251,6991,695.61,689.021,7101,684610,286
July 23, 20251,6961,689.11,682.541,703.51,683.3171,615
July 22, 20251,685.81,687.61,681.051,691.51,667.4322,750
July 21, 20251,6541,684.81,684.81,6891,640313,064
July 18, 20251,671.61,654.11,654.11,672.21,640.1483,356
July 17, 20251,663.81,664.11,664.11,670.71,648.8888,851
July 16, 20251,6421,655.11,655.11,6651,640.5499,262
July 15, 20251,642.71,650.11,650.11,657.71,627382,076
July 14, 20251,6121,637.91,637.91,6401,604851,683
July 11, 20251,613.41,608.61,608.61,6251,603.5444,446
July 10, 20251,632.61,614.41,614.41,636.61,611459,877
July 09, 20251,631.51,632.61,632.61,636.71,615.1528,643
July 08, 20251,631.21,625.41,625.41,635.51,617.8230,792
July 07, 20251,6351,632.91,632.91,6401,628289,171
July 04, 20251,632.11,638.11,638.11,646.41,6311.12M
July 03, 20251,647.21,639.41,639.41,647.21,627434,523
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved