Skip to main content
J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India flag India · Delayed Price · Currency is INR
1,823.95
+0.85 (0.05%)
At close: Dec 5, 2025

BOM:506943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,832.551,838.251,804.251,823.951,823.950.05%2,873
Dec 4, 20251,765.151,829.001,759.851,823.101,823.103.30%8,351
Dec 3, 20251,767.501,785.551,758.651,764.901,764.900.04%1,090
Dec 2, 20251,764.851,770.051,748.851,764.201,764.20-0.24%1,783
Dec 1, 20251,770.651,775.001,761.101,768.501,768.50-0.12%461
Nov 28, 20251,751.401,774.151,751.401,770.651,770.650.10%896
Nov 27, 20251,776.951,788.651,765.001,768.851,768.85-0.79%2,419
Nov 26, 20251,780.051,800.001,775.001,782.851,782.850.75%12,774
Nov 25, 20251,775.651,775.651,747.351,769.651,769.650.99%851
Nov 24, 20251,733.251,760.001,726.601,752.301,752.301.48%1,722
Nov 21, 20251,720.051,746.951,720.051,726.751,726.75-0.97%785
Nov 20, 20251,718.451,764.401,718.451,743.751,743.75-0.52%2,787
Nov 19, 20251,781.451,800.451,749.451,752.901,752.90-2.54%3,566
Nov 18, 20251,818.051,818.051,783.801,798.501,798.50-1.30%4,444
Nov 17, 20251,825.201,832.051,811.251,822.251,822.25-0.12%2,745
Nov 14, 20251,793.501,836.001,793.501,824.401,824.400.29%4,883
Nov 13, 20251,809.801,839.001,809.201,819.201,819.20-1,772
Nov 12, 20251,842.951,842.951,810.001,819.201,819.20-0.41%1,955
Nov 11, 20251,815.151,844.451,810.051,826.651,826.650.73%8,263
Nov 10, 20251,704.051,820.001,704.051,813.401,813.406.57%21,996
Nov 7, 20251,682.751,708.101,679.651,701.651,701.650.56%2,374
Nov 6, 20251,697.051,700.251,685.101,692.201,692.20-0.30%2,177
Nov 4, 20251,713.951,719.801,695.951,697.301,697.30-0.98%1,396
Nov 3, 20251,672.351,719.601,672.351,714.051,714.052.02%7,698
Oct 31, 20251,710.001,712.001,678.501,680.151,680.15-1.52%1,916
Oct 30, 20251,694.101,710.651,679.751,706.001,706.000.53%1,030
Oct 29, 20251,684.351,703.201,684.051,697.051,697.050.76%1,111
Oct 28, 20251,698.051,704.001,679.901,684.201,684.20-0.93%596
Oct 27, 20251,703.101,706.451,688.351,700.001,700.00-0.15%1,133
Oct 24, 20251,724.001,724.001,695.651,702.601,702.60-0.25%835
Oct 23, 20251,723.451,723.451,699.651,706.901,706.900.86%2,266
Oct 21, 20251,697.351,698.401,688.101,692.351,692.350.14%56
Oct 20, 20251,696.901,705.001,680.201,689.901,689.90-0.20%3,337
Oct 17, 20251,664.951,701.151,661.501,693.251,693.251.33%2,722
Oct 16, 20251,654.651,678.001,654.651,670.951,670.950.29%25,614
Oct 15, 20251,642.251,685.001,642.251,666.151,666.150.54%3,785
Oct 14, 20251,662.101,667.501,650.001,657.251,657.25-0.31%2,110
Oct 13, 20251,660.051,679.951,657.701,662.451,662.45-0.72%919
Oct 10, 20251,679.351,760.001,661.701,674.501,674.500.15%3,304
Oct 9, 20251,689.901,689.901,664.051,672.051,672.05-0.27%1,689
Oct 8, 20251,650.601,681.351,650.601,676.601,676.601.20%1,446
Oct 7, 20251,652.251,661.401,647.851,656.801,656.80-0.28%3,325
Oct 6, 20251,603.051,667.751,603.051,661.501,661.50-0.36%783
Oct 3, 20251,687.201,687.201,664.851,667.451,667.45-1.27%814
Oct 1, 20251,698.051,719.051,686.101,688.951,688.95-1.11%462
Sep 30, 20251,683.701,710.151,675.551,707.901,707.90-0.13%1,466
Sep 29, 20251,648.451,714.451,648.451,710.151,710.152.36%4,576
Sep 26, 20251,660.051,680.651,640.001,670.651,670.650.04%2,119
Sep 25, 20251,695.251,707.101,664.651,669.951,669.95-1.49%1,496
Sep 24, 20251,723.051,723.051,693.701,695.251,695.25-1.61%626
Sep 23, 20251,730.001,740.801,714.351,722.951,722.950.14%4,747
Sep 22, 20251,725.001,725.001,709.551,720.551,720.550.36%2,189
Sep 19, 20251,698.851,718.001,689.701,714.351,714.351.40%674
Sep 18, 20251,694.001,694.601,676.001,690.601,690.60-0.22%1,150
Sep 17, 20251,687.401,696.701,676.001,694.301,694.300.68%1,039
Sep 16, 20251,699.951,699.951,678.901,682.851,682.850.24%529
Sep 15, 20251,695.751,696.451,671.851,678.901,678.90-1.25%2,320
Sep 12, 20251,705.201,709.301,694.051,700.101,700.10-0.40%936
Sep 11, 20251,712.051,720.801,699.501,706.951,706.95-0.29%1,753
Sep 10, 20251,729.001,742.951,697.151,712.001,712.00-1.01%2,971
Sep 9, 20251,722.151,731.301,714.001,729.401,729.400.36%998
Sep 8, 20251,720.501,735.001,709.151,723.251,723.250.26%3,590
Sep 5, 20251,736.951,740.001,701.001,718.851,718.85-0.16%1,345
Sep 4, 20251,730.951,739.401,718.901,721.601,721.60-0.37%1,361
Sep 3, 20251,717.551,736.451,712.501,727.951,727.950.74%852
Sep 2, 20251,717.601,726.401,703.301,715.301,715.30-0.53%909
Sep 1, 20251,711.601,734.151,711.601,724.451,724.45-0.03%1,243
Aug 29, 20251,713.501,729.151,708.601,725.001,725.001.10%754
Aug 28, 20251,711.801,715.001,699.801,706.201,706.20-0.60%1,012
Aug 26, 20251,756.601,756.601,698.901,716.451,716.45-1.81%3,828
Aug 25, 20251,771.501,771.501,741.301,748.151,748.150.03%2,925
Aug 22, 20251,724.351,759.451,721.251,747.701,747.701.25%1,661
Aug 21, 20251,702.951,740.001,702.951,726.201,726.20-0.10%1,873
Aug 20, 20251,735.751,735.751,723.101,728.001,728.00-0.04%2,102
Aug 19, 20251,715.801,730.201,711.901,728.651,728.650.67%2,373
Aug 18, 20251,712.501,721.601,702.001,717.201,717.200.17%2,071
Aug 14, 20251,725.551,728.301,701.751,714.351,714.35-0.07%3,084
Aug 13, 20251,700.001,723.001,700.001,715.551,715.550.68%3,471
Aug 12, 20251,733.801,733.801,691.501,704.001,704.00-0.28%2,742
Aug 11, 20251,690.301,721.001,687.601,708.851,708.851.10%1,428
Aug 8, 20251,685.901,696.101,685.101,690.301,690.300.11%1,140
Aug 7, 20251,655.001,690.801,653.901,688.501,688.501.78%22,454
Aug 6, 20251,691.201,691.201,655.001,658.901,658.90-1.98%1,128
Aug 5, 20251,705.101,707.051,687.351,692.451,692.45-1.20%1,819
Aug 4, 20251,711.051,739.351,708.001,713.001,713.00-1.32%1,953
Aug 1, 20251,750.851,767.551,731.101,735.951,735.95-1.78%244,393
Jul 31, 20251,756.551,780.251,745.651,767.451,767.45-0.87%5,411
Jul 30, 20251,812.651,812.651,780.101,782.901,782.90-1.08%2,473
Jul 29, 20251,724.651,812.451,718.201,802.451,795.455.46%20,982
Jul 28, 20251,703.001,715.001,699.601,709.151,702.510.18%2,625
Jul 25, 20251,714.951,718.001,696.201,706.101,699.470.63%4,788
Jul 24, 20251,699.901,709.001,683.901,695.401,688.820.38%13,024
Jul 23, 20251,699.251,703.001,685.001,689.001,682.44-9,924
Jul 22, 20251,675.051,691.001,667.351,689.051,682.490.24%15,279
Jul 21, 20251,649.501,688.401,647.201,685.001,678.462.01%63,957
Jul 18, 20251,672.001,672.001,640.001,651.851,645.43-0.74%51,011
Jul 17, 20251,671.551,671.551,649.101,664.151,657.690.58%57,127
Jul 16, 20251,638.001,665.001,638.001,654.551,648.120.19%32,230
Jul 15, 20251,637.801,657.001,627.451,651.451,645.040.71%9,663
Jul 14, 20251,618.951,642.551,604.101,639.851,633.481.96%7,606