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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,785	1,780.9	1,780.9	1,801.4	1,775.1	186,621
November 25, 2025	1,769.5	1,771.3	1,771.3	1,774.8	1,743	73,999
November 24, 2025	1,729.2	1,756.6	1,756.6	1,762.1	1,725.3	182,249
November 21, 2025	1,739.5	1,729.6	1,729.6	1,748.4	1,720.6	264,543
November 19, 2025	1,797	1,752	1,752	1,800	1,747.4	274,375
November 18, 2025	1,821.9	1,797.6	1,797.6	1,829	1,785	133,977
November 17, 2025	1,833.4	1,821.5	1,821.5	1,835.4	1,812.5	57,482
November 14, 2025	1,818.6	1,823	1,823	1,838	1,811	61,533
November 13, 2025	1,810.1	1,818.6	1,818.6	1,839	1,805.8	181,779
November 12, 2025	1,832.1	1,819.5	1,819.5	1,840	1,807.5	300,247
November 11, 2025	1,824	1,828.4	1,828.4	1,844	1,809.6	376,892
November 10, 2025	1,713.9	1,813.3	1,813.3	1,820.7	1,713.9	1.35M
November 07, 2025	1,675	1,702.9	1,702.9	1,710.2	1,675	65,444
November 06, 2025	1,698.9	1,691.8	1,691.8	1,699.9	1,684	268,137
November 04, 2025	1,723.1	1,698.4	1,698.4	1,723.1	1,691.6	178,450
November 03, 2025	1,690.9	1,712.3	1,712.3	1,720.1	1,683.3	161,100
October 31, 2025	1,717	1,682.3	1,682.3	1,717	1,678.1	161,945
October 30, 2025	1,699.8	1,706.4	1,706.4	1,710	1,680	127,009
October 29, 2025	1,686	1,696.9	1,696.9	1,705	1,683	87,417
October 28, 2025	1,701	1,686	1,686	1,705.7	1,678	36,364
October 27, 2025	1,710	1,701.2	1,701.2	1,710	1,687.2	65,655
October 24, 2025	1,721.5	1,702.2	1,702.2	1,721.5	1,689.6	95,615
October 23, 2025	1,703.3	1,708.8	1,708.8	1,716	1,695.1	156,247
October 21, 2025	1,682.1	1,690.8	1,690.8	1,700	1,682.1	4,791
October 20, 2025	1,709	1,691.2	1,691.2	1,709	1,675	170,769
October 17, 2025	1,670.3	1,693.4	1,693.4	1,700.7	1,662	158,020
October 16, 2025	1,667.5	1,671.3	1,671.3	1,678	1,665	73,990
October 15, 2025	1,655.9	1,667.5	1,667.5	1,685	1,649	188,050
October 14, 2025	1,668	1,659.1	1,659.1	1,671.9	1,648.9	276,544
October 13, 2025	1,665	1,660.2	1,660.2	1,680.6	1,658.5	149,021
October 10, 2025	1,673.6	1,673.3	1,673.3	1,690.9	1,656.5	70,583
October 09, 2025	1,684.8	1,673.6	1,673.6	1,687.1	1,662.4	120,033
October 08, 2025	1,657.3	1,677.2	1,677.2	1,681	1,657.3	73,802
October 07, 2025	1,660	1,656.7	1,656.7	1,666.1	1,647	514,934
October 06, 2025	1,659	1,658.8	1,658.8	1,668.5	1,644.6	270,892
October 03, 2025	1,690	1,668.4	1,668.4	1,695	1,665	110,092
October 01, 2025	1,695	1,689.7	1,689.7	1,720	1,685	140,719
September 30, 2025	1,716	1,709.7	1,709.7	1,716	1,676	139,800
September 29, 2025	1,670.9	1,705.1	1,705.1	1,716.3	1,670.9	326,010
September 26, 2025	1,655	1,670.1	1,670.1	1,685.9	1,638.5	167,477
September 25, 2025	1,695.6	1,669.4	1,669.4	1,709.1	1,662.6	98,883
September 24, 2025	1,734.4	1,695.6	1,695.6	1,734.4	1,692.4	90,570
September 23, 2025	1,733.9	1,723.4	1,723.4	1,739.9	1,712.3	106,629
September 22, 2025	1,725	1,719.8	1,719.8	1,728.5	1,707	179,883
September 19, 2025	1,690.8	1,714.2	1,714.2	1,718.9	1,685.9	165,091
September 18, 2025	1,693	1,690.8	1,690.8	1,698.9	1,674.1	136,173
September 17, 2025	1,687.4	1,693	1,693	1,696.5	1,675.2	73,202
September 16, 2025	1,680	1,683.8	1,683.8	1,690	1,677.6	114,016
September 15, 2025	1,698.8	1,679.4	1,679.4	1,700.1	1,672.2	121,369
September 12, 2025	1,706	1,699.9	1,699.9	1,715.5	1,694.8	56,280
September 11, 2025	1,712.1	1,705.5	1,705.5	1,722.3	1,696.8	36,495
September 10, 2025	1,738.1	1,709.7	1,709.7	1,745	1,697.4	118,666
September 09, 2025	1,722	1,729.1	1,729.1	1,730	1,713.3	128,444
September 08, 2025	1,718.3	1,725.2	1,725.2	1,737.5	1,708.2	91,058

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