Skip to main content
J. B. Chemicals & Pharmaceuticals Limited (BOM:506943)
India flag India · Delayed Price · Currency is INR
2,062.95
+19.35 (0.95%)
At close: Apr 29, 2026

BOM:506943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,063.902,066.002,037.502,043.602,043.60-0.21%12,896
Apr 27, 20262,024.752,061.102,010.002,047.852,047.852.19%10,217
Apr 24, 20262,007.502,017.801,991.052,003.952,003.95-0.40%4,855
Apr 23, 20261,987.252,033.851,970.002,011.952,011.951.90%6,006
Apr 22, 20261,994.001,999.651,970.001,974.351,974.35-0.93%2,382
Apr 21, 20262,002.952,010.501,987.401,992.901,992.90-0.01%4,817
Apr 20, 20261,980.001,999.701,980.001,993.001,993.00-0.22%1,385
Apr 17, 20261,975.002,001.351,970.001,997.351,997.351.15%1,482
Apr 16, 20261,980.951,991.651,960.101,974.701,974.70-0.17%2,522
Apr 15, 20262,001.102,025.251,973.301,978.001,978.00-1.03%4,467
Apr 13, 20262,007.602,025.951,976.751,998.651,998.65-0.25%4,393
Apr 10, 20261,938.602,008.501,938.602,003.752,003.751.69%3,396
Apr 9, 20261,939.651,983.051,939.651,970.501,970.501.29%3,349
Apr 8, 20261,985.001,986.001,938.001,945.401,945.40-0.80%5,502
Apr 7, 20261,971.651,980.001,928.001,961.001,961.000.45%4,303
Apr 6, 20261,866.551,967.751,866.551,952.251,952.25-0.21%9,783
Apr 2, 20262,034.752,034.751,893.201,956.301,956.30-2.70%15,191
Apr 1, 20262,070.002,100.301,990.602,010.552,010.55-2.55%23,130
Mar 30, 20262,045.052,075.152,039.002,063.202,063.200.26%6,113
Mar 27, 20262,103.152,103.152,050.002,057.752,057.75-1.19%4,136
Mar 25, 20262,082.152,111.052,077.002,082.502,082.500.33%3,459
Mar 24, 20262,085.452,104.002,052.202,075.652,075.65-0.35%10,708
Mar 23, 20262,145.002,145.002,069.502,082.852,082.85-3.37%9,964
Mar 20, 20262,085.202,195.002,085.202,155.452,155.453.37%6,458
Mar 19, 20262,115.652,115.652,070.402,085.102,085.10-1.44%1,826
Mar 18, 20262,144.952,144.952,079.002,115.652,115.650.58%1,851
Mar 17, 20262,088.702,116.352,086.652,103.352,103.350.71%10,549
Mar 16, 20262,144.752,171.402,065.002,088.602,088.60-1.56%11,591
Mar 13, 20262,107.652,137.252,096.652,121.802,121.80-0.46%8,840
Mar 12, 20262,124.602,140.252,111.752,131.652,131.650.34%135,165
Mar 11, 20262,129.902,134.952,109.052,124.502,124.500.25%7,507
Mar 10, 20262,070.902,125.402,070.902,119.252,119.252.38%5,386
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