J. B. Chemicals & Pharmaceuticals Limited - JBCHEPHARM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,718.3	1,725.2	1,725.2	1,737.5	1,708.2	91,058
September 05, 2025	1,715	1,718.3	1,718.3	1,743	1,700	130,807
September 04, 2025	1,738.2	1,723.4	1,723.4	1,741.9	1,716.7	32,494
September 03, 2025	1,718.9	1,728.9	1,728.9	1,740.6	1,710	43,622
September 02, 2025	1,729.8	1,715.4	1,715.4	1,729.8	1,701.1	61,213
September 01, 2025	1,721.4	1,725.5	1,725.5	1,735	1,713.7	46,245
August 29, 2025	1,706.4	1,724.3	1,724.3	1,729	1,705.4	145,296
August 28, 2025	1,712.1	1,706.4	1,706.4	1,718.7	1,696.9	191,969
August 26, 2025	1,754.6	1,719	1,719	1,756.1	1,695.4	488,451
August 25, 2025	1,759	1,749.4	1,749.4	1,762.5	1,739	172,333
August 22, 2025	1,721.1	1,747.9	1,747.9	1,758.8	1,719.4	250,995
August 21, 2025	1,735.4	1,727.9	1,727.9	1,740	1,713.1	93,028
August 20, 2025	1,734.8	1,728	1,728	1,737.2	1,720.5	65,479
August 19, 2025	1,715.8	1,728.2	1,728.2	1,731	1,713.2	95,510
August 18, 2025	1,730.6	1,715.8	1,715.8	1,731	1,701.2	75,960
August 14, 2025	1,725	1,716.7	1,716.7	1,729	1,701.4	74,236
August 13, 2025	1,704.4	1,715.5	1,715.5	1,723.6	1,703.4	62,276
August 12, 2025	1,711.1	1,703.8	1,703.8	1,719.1	1,690	85,064
August 11, 2025	1,680	1,711.1	1,711.1	1,721	1,680	176,563
August 08, 2025	1,690	1,690.9	1,690.9	1,695	1,681.8	184,526
August 07, 2025	1,651.1	1,689.4	1,689.4	1,690	1,647.7	356,044
August 06, 2025	1,694	1,659.5	1,659.5	1,702.9	1,656	80,119
August 05, 2025	1,710.3	1,694	1,694	1,710.3	1,686.8	219,966
August 04, 2025	1,737.4	1,712.4	1,712.4	1,740.1	1,708.1	145,533
August 01, 2025	1,769.3	1,738	1,738	1,769.3	1,731.2	376,454
July 31, 2025	1,770	1,769.3	1,769.3	1,781.6	1,744.4	284,451
July 30, 2025	1,802.6	1,782.6	1,782.6	1,810.8	1,780.1	198,249
July 29, 2025	1,720	1,802.6	1,795.6	1,812.7	1,710.3	1.06M
July 28, 2025	1,710	1,709.8	1,703.16	1,716.5	1,700	250,882
July 25, 2025	1,704.5	1,708	1,701.37	1,719.9	1,693.8	330,388
July 24, 2025	1,699	1,695.6	1,689.02	1,710	1,684	610,286
July 23, 2025	1,696	1,689.1	1,682.54	1,703.5	1,683.3	171,615
July 22, 2025	1,685.8	1,687.6	1,681.05	1,691.5	1,667.4	322,750
July 21, 2025	1,654	1,684.8	1,684.8	1,689	1,640	313,064
July 18, 2025	1,671.6	1,654.1	1,654.1	1,672.2	1,640.1	483,356
July 17, 2025	1,663.8	1,664.1	1,664.1	1,670.7	1,648.8	888,851
July 16, 2025	1,642	1,655.1	1,655.1	1,665	1,640.5	499,262
July 15, 2025	1,642.7	1,650.1	1,650.1	1,657.7	1,627	382,076
July 14, 2025	1,612	1,637.9	1,637.9	1,640	1,604	851,683
July 11, 2025	1,613.4	1,608.6	1,608.6	1,625	1,603.5	444,446
July 10, 2025	1,632.6	1,614.4	1,614.4	1,636.6	1,611	459,877
July 09, 2025	1,631.5	1,632.6	1,632.6	1,636.7	1,615.1	528,643
July 08, 2025	1,631.2	1,625.4	1,625.4	1,635.5	1,617.8	230,792
July 07, 2025	1,635	1,632.9	1,632.9	1,640	1,628	289,171
July 04, 2025	1,632.1	1,638.1	1,638.1	1,646.4	1,631	1.12M
July 03, 2025	1,647.2	1,639.4	1,639.4	1,647.2	1,627	434,523
July 02, 2025	1,647.7	1,641.1	1,641.1	1,653.9	1,625.9	424,845
July 01, 2025	1,680.1	1,645.6	1,645.6	1,690	1,626	802,449
June 30, 2025	1,705	1,679.3	1,679.3	1,705	1,673	1.26M
June 27, 2025	1,765	1,801.4	1,801.4	1,809	1,748.3	244,864
June 26, 2025	1,788	1,752.3	1,752.3	1,802.2	1,746	95,581
June 25, 2025	1,830	1,797.1	1,797.1	1,842.7	1,771	377,288
June 24, 2025	1,790	1,799.1	1,799.1	1,825.6	1,790	125,597
June 23, 2025	1,774	1,795.9	1,795.9	1,825	1,750	259,623
June 20, 2025	1,671.7	1,772.6	1,772.6	1,800	1,663.3	613,630
June 19, 2025	1,715.8	1,671.7	1,671.7	1,723.2	1,666.6	68,920
June 18, 2025	1,716	1,720.9	1,720.9	1,737.4	1,703.8	53,271
June 17, 2025	1,747.8	1,727.4	1,727.4	1,759	1,718.8	128,103
June 16, 2025	1,733.1	1,735.2	1,735.2	1,751.9	1,708.2	80,114
June 13, 2025	1,730	1,734.4	1,734.4	1,739.9	1,689	148,082

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