Skip to main content
J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India flag India · Delayed Price · Currency is INR
2,051.20
-19.50 (-0.94%)
At close: Mar 6, 2026

BOM:506943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,038.202,075.002,011.202,069.902,069.900.91%1,721
Mar 6, 20262,094.552,094.552,040.152,051.202,051.20-0.94%29,422
Mar 5, 20262,052.602,074.402,049.252,070.702,070.700.92%2,404
Mar 4, 20262,069.352,069.352,029.002,051.852,051.85-1.12%1,968
Mar 2, 20261,959.702,080.801,959.702,075.102,075.101.08%4,120
Feb 27, 20262,082.902,091.552,046.202,052.902,052.90-1.44%61,569
Feb 26, 20262,086.502,112.552,071.902,082.852,082.85-0.17%7,158
Feb 25, 20262,070.302,089.002,051.302,086.352,086.350.81%7,914
Feb 24, 20262,030.552,086.752,030.552,069.552,069.551.09%19,773
Feb 23, 20262,015.152,053.002,002.602,047.202,047.202.30%9,375
Feb 20, 20261,982.452,007.051,978.552,001.252,001.250.60%1,410
Feb 19, 20261,974.002,014.101,974.001,989.351,989.350.30%2,863
Feb 18, 20261,980.001,997.951,967.051,983.401,983.40-0.24%4,586
Feb 17, 20261,980.751,992.901,965.151,988.251,988.250.53%2,132
Feb 16, 20261,893.302,007.501,893.301,977.851,977.854.50%88,530
Feb 13, 20261,871.301,924.701,871.301,892.701,892.70-0.63%3,964
Feb 12, 20261,896.851,915.101,884.851,904.751,904.750.41%7,580
Feb 11, 20261,911.651,918.651,890.101,896.901,896.90-1.39%3,977
Feb 10, 20261,893.801,927.001,884.001,923.551,910.852.10%4,132
Feb 9, 20261,850.701,890.001,849.251,884.001,871.561.81%3,159
Feb 6, 20261,825.351,858.551,825.351,850.501,838.28-0.36%492
Feb 5, 20261,874.651,883.001,853.501,857.201,844.94-1.91%2,707
Feb 4, 20261,894.901,898.501,873.801,893.351,880.85-0.07%1,476
Feb 3, 20261,880.651,929.901,878.001,894.701,882.191.19%2,288
Feb 2, 20261,890.151,890.151,830.601,872.501,860.140.45%1,863
Feb 1, 20261,838.651,894.001,837.001,864.051,851.74-0.33%2,001
Jan 30, 20261,844.651,876.601,777.051,870.201,857.851.38%53,557
Jan 29, 20261,851.351,864.051,836.301,844.751,832.57-0.54%27,224
Jan 28, 20261,881.301,882.751,850.051,854.701,842.45-1.41%213,624
Jan 27, 20261,841.601,885.001,841.001,881.301,868.882.19%2,097
Jan 23, 20261,892.201,900.001,820.401,841.001,828.85-3.14%1,773
Jan 22, 20261,884.801,907.951,884.801,900.751,888.200.85%2,702
Jan 21, 20261,874.501,897.901,862.501,884.751,872.310.15%6,561
Jan 20, 20261,928.351,928.351,875.251,881.851,869.43-2.41%3,920
Jan 19, 20261,918.001,935.001,890.001,928.401,915.671.41%4,299
Jan 16, 20261,894.301,908.001,883.701,901.551,889.000.39%2,322
Jan 14, 20261,863.001,899.251,852.851,894.201,881.691.43%2,650
Jan 13, 20261,869.151,875.051,854.401,867.501,855.17-0.48%2,464
Jan 12, 20261,888.201,888.201,847.351,876.501,864.11-0.61%1,769
Jan 9, 20261,909.651,915.951,881.601,888.101,875.63-1.13%2,043
Jan 8, 20261,917.851,925.951,901.001,909.601,896.99-1.28%8,968
Jan 7, 20261,881.101,939.301,877.001,934.401,921.633.02%11,079
Jan 6, 20261,837.001,880.851,837.001,877.751,865.352.24%3,184
Jan 5, 20261,874.951,874.951,832.751,836.601,824.47-0.61%1,538
Jan 2, 20261,800.501,852.951,800.501,847.801,835.601.73%5,949
Jan 1, 20261,830.451,830.451,808.951,816.301,804.31-0.23%1,501
Dec 31, 20251,798.151,822.801,797.551,820.451,808.431.22%500
Dec 30, 20251,800.051,812.901,780.001,798.451,786.58-0.07%3,393
Dec 29, 20251,816.951,816.951,790.051,799.651,787.77-0.95%565
Dec 26, 20251,814.901,820.001,804.551,816.951,804.950.14%1,167
Dec 24, 20251,803.901,819.001,795.051,814.401,802.420.58%3,323
Dec 23, 20251,801.301,808.501,796.701,803.901,791.99-0.20%9,096
Dec 22, 20251,804.901,811.201,800.101,807.601,795.670.36%5,402
Dec 19, 20251,786.001,809.001,780.551,801.101,789.210.86%2,110
Dec 18, 20251,780.001,792.401,773.151,785.701,773.91-0.47%869
Dec 17, 20251,701.151,798.801,701.151,794.051,782.210.38%2,190
Dec 16, 20251,788.101,796.301,779.251,787.201,775.40-0.28%768
Dec 15, 20251,789.651,798.601,781.051,792.151,780.32-0.44%4,110
Dec 12, 20251,803.451,826.201,792.201,800.101,788.22-0.75%811
Dec 11, 20251,805.001,822.301,798.151,813.751,801.770.13%11,531
Dec 10, 20251,797.201,820.451,776.501,811.351,799.390.80%2,983
Dec 9, 20251,802.101,811.951,782.051,797.001,785.14-0.50%2,013
Dec 8, 20251,842.951,842.951,794.801,806.001,794.08-0.98%1,763
Dec 5, 20251,832.551,838.251,804.251,823.951,811.910.05%2,873
Dec 4, 20251,765.151,829.001,759.851,823.101,811.063.30%8,351
Dec 3, 20251,767.501,785.551,758.651,764.901,753.250.04%1,090
Dec 2, 20251,764.851,770.051,748.851,764.201,752.55-0.24%1,783
Dec 1, 20251,770.651,775.001,761.101,768.501,756.82-0.12%461
Nov 28, 20251,751.401,774.151,751.401,770.651,758.960.10%896
Nov 27, 20251,776.951,788.651,765.001,768.851,757.17-0.79%2,419
Nov 26, 20251,780.051,800.001,775.001,782.851,771.080.75%12,774
Nov 25, 20251,775.651,775.651,747.351,769.651,757.970.99%851
Nov 24, 20251,733.251,760.001,726.601,752.301,740.731.48%1,722
Nov 21, 20251,720.051,746.951,720.051,726.751,715.35-0.97%785
Nov 20, 20251,718.451,764.401,718.451,743.751,732.24-0.52%2,787
Nov 19, 20251,781.451,800.451,749.451,752.901,741.33-2.54%3,566
Nov 18, 20251,818.051,818.051,783.801,798.501,786.63-1.30%4,444
Nov 17, 20251,825.201,832.051,811.251,822.251,810.22-0.12%2,745
Nov 14, 20251,793.501,836.001,793.501,824.401,812.350.29%4,883
Nov 13, 20251,809.801,839.001,809.201,819.201,807.19-1,772
Nov 12, 20251,842.951,842.951,810.001,819.201,807.19-0.41%1,955
Nov 11, 20251,815.151,844.451,810.051,826.651,814.590.73%8,263
Nov 10, 20251,704.051,820.001,704.051,813.401,801.436.57%21,996
Nov 7, 20251,682.751,708.101,679.651,701.651,690.420.56%2,374
Nov 6, 20251,697.051,700.251,685.101,692.201,681.03-0.30%2,177
Nov 4, 20251,713.951,719.801,695.951,697.301,686.09-0.98%1,396
Nov 3, 20251,672.351,719.601,672.351,714.051,702.732.02%7,698
Oct 31, 20251,710.001,712.001,678.501,680.151,669.06-1.52%1,916
Oct 30, 20251,694.101,710.651,679.751,706.001,694.740.53%1,030
Oct 29, 20251,684.351,703.201,684.051,697.051,685.850.76%1,111
Oct 28, 20251,698.051,704.001,679.901,684.201,673.08-0.93%596
Oct 27, 20251,703.101,706.451,688.351,700.001,688.78-0.15%1,133
Oct 24, 20251,724.001,724.001,695.651,702.601,691.36-0.25%835
Oct 23, 20251,723.451,723.451,699.651,706.901,695.630.86%2,266
Oct 21, 20251,697.351,698.401,688.101,692.351,681.180.14%56
Oct 20, 20251,696.901,705.001,680.201,689.901,678.74-0.20%3,337
Oct 17, 20251,664.951,701.151,661.501,693.251,682.071.33%2,722
Oct 16, 20251,654.651,678.001,654.651,670.951,659.920.29%25,614
Oct 15, 20251,642.251,685.001,642.251,666.151,655.150.54%3,785
Oct 14, 20251,662.101,667.501,650.001,657.251,646.31-0.31%2,110