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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,985	2,000.3	2,000.3	2,005	1,975	278,386
February 19, 2026	1,984.1	1,992.4	1,992.4	2,015.2	1,969	491,000
February 18, 2026	1,982	1,984.1	1,984.1	1,998.5	1,968.3	232,927
February 17, 2026	1,989	1,988.9	1,988.9	1,995	1,963.3	326,078
February 16, 2026	1,905.2	1,978.7	1,978.7	2,008	1,895.1	1.26M
February 13, 2026	1,890	1,891.8	1,891.8	1,926	1,884.3	383,166
February 12, 2026	1,894.8	1,910.1	1,910.1	1,916.8	1,885.7	149,700
February 11, 2026	1,916.9	1,894.8	1,894.8	1,917.9	1,890.4	402,345
February 10, 2026	1,897.5	1,923.1	1,910.4	1,926.8	1,883.5	180,635
February 09, 2026	1,857.5	1,882.7	1,870.27	1,893.8	1,848.7	146,543
February 06, 2026	1,844	1,849.5	1,837.29	1,859.3	1,839.2	163,473
February 05, 2026	1,877.4	1,857.6	1,845.33	1,888	1,852	502,889
February 04, 2026	1,900.1	1,893	1,893	1,904.1	1,873.9	324,375
February 03, 2026	1,909.4	1,895.7	1,895.7	1,931.7	1,880	163,849
February 02, 2026	1,875	1,864.6	1,864.6	1,880.6	1,830.6	294,521
February 01, 2026	1,877.2	1,875.7	1,875.7	1,896.7	1,824.9	66,151
January 30, 2026	1,830	1,869.5	1,869.5	1,883.1	1,775.8	146,972
January 29, 2026	1,856.3	1,846	1,846	1,863.5	1,835	102,646
January 28, 2026	1,890	1,856.3	1,856.3	1,890	1,848.5	156,394
January 27, 2026	1,846.1	1,877.5	1,877.5	1,887.9	1,839.6	174,635
January 23, 2026	1,907	1,846	1,846	1,907	1,833.8	132,521
January 22, 2026	1,896	1,901.6	1,901.6	1,909.6	1,882	139,579
January 21, 2026	1,861	1,884.6	1,884.6	1,901.8	1,861	375,754
January 20, 2026	1,923	1,884.3	1,884.3	1,925.6	1,876.9	143,235
January 19, 2026	1,915	1,926.7	1,926.7	1,935.9	1,888	249,129
January 16, 2026	1,895.4	1,904	1,904	1,910.7	1,884.7	132,920
January 14, 2026	1,857.1	1,895.4	1,895.4	1,898.6	1,852.1	162,383
January 13, 2026	1,874.8	1,868.8	1,868.8	1,881.5	1,854	72,783
January 12, 2026	1,888.9	1,872.8	1,872.8	1,893	1,847.6	141,301
January 09, 2026	1,908	1,888.6	1,888.6	1,914.7	1,883.1	125,255
January 08, 2026	1,930	1,911	1,911	1,930	1,901	181,251
January 07, 2026	1,887.5	1,933	1,933	1,939	1,876.4	554,639
January 06, 2026	1,844.8	1,878.2	1,878.2	1,881.3	1,835	227,152
January 05, 2026	1,864.7	1,840.2	1,840.2	1,866.5	1,834	131,622
January 02, 2026	1,817.2	1,850.4	1,850.4	1,854.5	1,806.1	240,497
January 01, 2026	1,828.6	1,820	1,820	1,835	1,809.8	92,556
December 31, 2025	1,792	1,819.7	1,819.7	1,821	1,792	145,504
December 30, 2025	1,800.1	1,800.3	1,800.3	1,816	1,781.4	125,758
December 29, 2025	1,820	1,799.2	1,799.2	1,822.2	1,788.6	93,829
December 26, 2025	1,827.5	1,818.6	1,818.6	1,827.5	1,801.7	173,649
December 24, 2025	1,805.9	1,815.5	1,815.5	1,818.8	1,795	47,828
December 23, 2025	1,813.9	1,804.6	1,804.6	1,813.9	1,798.1	274,033
December 22, 2025	1,805.7	1,807.1	1,807.1	1,813.5	1,798.1	153,192
December 19, 2025	1,792.9	1,805.7	1,805.7	1,810	1,781.2	90,461
December 18, 2025	1,785	1,787	1,787	1,792	1,771.8	25,190
December 17, 2025	1,775.6	1,796.3	1,796.3	1,799	1,770.9	76,389
December 16, 2025	1,793	1,784.6	1,784.6	1,799.4	1,776	62,033
December 15, 2025	1,798	1,792.2	1,792.2	1,810	1,780.5	139,338
December 12, 2025	1,815.8	1,798	1,798	1,826.4	1,790.2	111,646
December 11, 2025	1,818.9	1,815.8	1,815.8	1,821.6	1,799.5	81,914
December 10, 2025	1,806.8	1,809.9	1,809.9	1,823	1,775.9	327,192
December 09, 2025	1,805	1,799	1,799	1,812.6	1,781.9	205,434
December 08, 2025	1,837.5	1,803.9	1,803.9	1,842.5	1,796.2	128,892
December 05, 2025	1,823	1,825.4	1,825.4	1,837	1,803.9	124,874
December 04, 2025	1,763.5	1,821.7	1,821.7	1,831	1,757.5	429,684
December 03, 2025	1,764.5	1,763.5	1,763.5	1,788.3	1,758	63,327
December 02, 2025	1,767	1,764.5	1,764.5	1,774.3	1,749.5	46,752
December 01, 2025	1,771.3	1,767	1,767	1,777.4	1,762.1	63,328
November 28, 2025	1,766.7	1,771.3	1,771.3	1,779.5	1,765.3	81,699
November 27, 2025	1,780.9	1,773.3	1,773.3	1,788.5	1,765	39,173

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