Skip to main content
Jenburkt Pharmaceuticals Limited (BOM:524731)
India flag India · Delayed Price · Currency is INR
998.30
-2.00 (-0.20%)
At close: Mar 9, 2026

Jenburkt Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026980.001,001.70970.00998.30998.30-0.20%1,091
Mar 6, 20261,006.601,013.00995.001,000.301,000.300.03%678
Mar 5, 20261,003.901,004.00982.651,000.001,000.000.01%658
Mar 4, 2026986.001,004.00944.00999.95999.950.20%1,502
Mar 2, 2026997.001,002.00982.55998.00998.00-0.60%771
Feb 27, 20261,006.001,009.90997.051,004.001,004.000.93%546
Feb 26, 20261,012.001,015.00992.00994.70994.70-0.87%741
Feb 25, 20261,001.801,007.80990.001,003.451,003.450.72%324
Feb 24, 2026981.001,012.80981.00996.30996.30-0.92%905
Feb 23, 20261,025.851,045.801,001.001,005.551,005.55-1.98%1,994
Feb 20, 20261,033.551,053.001,021.001,025.851,025.85-0.73%641
Feb 19, 20261,052.601,065.001,021.101,033.401,033.40-2.86%531
Feb 18, 20261,069.001,069.001,040.051,063.851,063.850.62%642
Feb 17, 20261,061.601,065.001,038.101,057.251,057.250.19%213
Feb 16, 20261,051.651,069.951,051.001,055.251,055.25-0.16%649
Feb 13, 20261,026.601,064.901,025.001,056.901,056.901.40%777
Feb 12, 20261,035.001,050.001,023.301,042.301,042.30-1.31%1,287
Feb 11, 20261,076.601,080.001,033.551,056.101,056.10-1.01%2,178
Feb 10, 20261,062.601,082.001,045.801,066.901,066.90-0.08%732
Feb 9, 20261,068.201,068.201,010.651,067.751,067.750.37%2,679
Feb 6, 20261,073.751,083.901,060.001,063.851,063.850.31%209
Feb 5, 20261,086.801,087.601,051.051,060.551,060.550.34%565
Feb 4, 20261,056.301,099.951,011.101,056.951,056.95-4.30%6,707
Feb 3, 20261,076.601,121.001,038.701,104.451,104.456.78%1,310
Feb 2, 20261,056.601,056.601,022.401,034.351,034.35-1.48%317
Feb 1, 20261,073.401,080.001,048.951,049.901,049.90-2.19%345
Jan 30, 20261,067.151,084.401,020.301,073.401,073.400.59%297
Jan 29, 20261,088.601,091.001,040.201,067.151,067.15-0.75%308
Jan 28, 20261,094.001,094.001,060.001,075.201,075.200.96%283
Jan 27, 20261,000.001,064.951,000.001,064.951,064.953.85%1,078
Jan 23, 20261,062.601,070.001,010.001,025.501,025.50-3.37%1,975
Jan 22, 20261,085.001,085.001,054.651,061.301,061.30-0.43%443
Jan 21, 20261,072.601,084.001,051.501,065.901,065.90-1.75%820
Jan 20, 20261,101.751,119.001,062.551,084.851,084.85-1.53%839
Jan 19, 20261,109.001,124.001,081.001,101.751,101.75-0.82%952
Jan 16, 20261,058.601,114.801,058.601,110.901,110.905.75%1,526
Jan 14, 20261,082.601,097.951,025.101,050.501,050.50-2.50%661
Jan 13, 20261,095.001,099.951,070.001,077.401,077.40-1.43%766
Jan 12, 20261,066.351,110.001,066.351,093.051,093.05-0.24%2,239
Jan 9, 20261,125.001,145.801,089.001,095.651,095.65-3.36%262
Jan 8, 20261,168.901,168.901,111.001,133.751,133.75-1.28%447
Jan 7, 20261,101.001,155.001,101.001,148.451,148.452.48%748
Jan 6, 20261,127.601,139.801,089.351,120.651,120.650.43%465
Jan 5, 20261,135.001,135.001,076.151,115.801,115.80-1.65%1,128
Jan 2, 20261,101.201,150.001,090.001,134.551,134.553.06%1,195
Jan 1, 20261,089.001,107.901,081.951,100.851,100.851.01%992
Dec 31, 20251,082.601,095.001,070.201,089.801,089.800.16%356
Dec 30, 20251,089.001,089.901,070.251,088.101,088.100.42%198
Dec 29, 20251,074.001,099.001,074.001,083.601,083.600.83%452
Dec 26, 20251,054.001,105.951,054.001,074.701,074.70-1.31%695
Dec 24, 20251,085.001,090.001,085.001,088.951,088.950.29%1,148
Dec 23, 20251,080.001,115.001,070.101,085.801,085.80-0.24%457
Dec 22, 20251,100.001,122.001,070.051,088.451,088.45-0.11%613
Dec 19, 20251,076.601,107.901,070.001,089.651,089.651.81%352
Dec 18, 20251,085.001,121.001,070.101,070.301,070.30-1.26%952
Dec 17, 20251,110.001,114.001,075.151,084.001,084.00-2.83%397
Dec 16, 20251,114.001,117.001,073.001,115.601,115.601.02%343
Dec 15, 20251,089.551,106.601,070.001,104.351,104.351.36%280
Dec 12, 20251,086.601,098.601,052.001,089.551,089.550.88%412
Dec 11, 20251,083.601,089.001,060.101,080.001,080.00-0.79%257
Dec 10, 20251,051.001,119.601,051.001,088.651,088.652.20%1,741
Dec 9, 20251,064.001,074.00990.001,065.201,065.20-0.92%5,150
Dec 8, 20251,094.001,094.001,040.001,075.051,075.05-1.66%2,118
Dec 5, 20251,100.001,110.001,090.701,093.201,093.20-1.13%303
Dec 4, 20251,132.601,141.001,100.001,105.701,105.70-3.23%2,343
Dec 3, 20251,130.001,149.901,121.551,142.651,142.651.16%551
Dec 2, 20251,150.901,150.901,121.801,129.601,129.60-1.49%1,087
Dec 1, 20251,175.001,185.001,140.001,146.651,146.65-1.81%840
Nov 28, 20251,161.001,185.001,142.001,167.751,167.75-0.35%1,793
Nov 27, 20251,216.601,216.601,167.501,171.851,171.85-1.79%1,143
Nov 26, 20251,178.601,206.001,178.601,193.151,193.151.44%569
Nov 25, 20251,185.001,195.001,140.001,176.201,176.20-1.45%1,310
Nov 24, 20251,240.001,241.001,170.001,193.501,193.50-4.00%1,596
Nov 21, 20251,223.051,254.801,222.801,243.201,243.200.48%1,133
Nov 20, 20251,260.001,260.001,222.001,237.201,237.200.01%595
Nov 19, 20251,271.151,279.801,234.151,237.051,237.05-2.68%517
Nov 18, 20251,250.201,280.001,215.051,271.151,271.152.91%1,715
Nov 17, 20251,240.001,260.001,212.001,235.251,235.250.49%480
Nov 14, 20251,226.601,247.001,208.601,229.251,229.25-0.43%331
Nov 13, 20251,236.001,268.001,195.601,234.601,234.60-0.10%1,300
Nov 12, 20251,271.151,296.001,201.001,235.851,235.85-2.78%1,612
Nov 11, 20251,260.601,296.901,250.001,271.151,271.150.41%2,013
Nov 10, 20251,216.601,317.001,216.601,266.001,266.006.32%5,646
Nov 7, 20251,203.001,218.001,170.101,190.701,190.70-2.14%1,600
Nov 6, 20251,262.151,262.151,200.001,216.751,216.75-3.60%2,139
Nov 4, 20251,299.001,299.001,240.001,262.151,262.15-1.07%3,678
Nov 3, 20251,299.001,299.001,260.001,275.851,275.850.23%5,034
Oct 31, 20251,170.001,321.001,160.001,272.901,272.9010.49%29,431
Oct 30, 20251,151.701,175.001,140.001,152.101,152.100.03%1,832
Oct 29, 20251,111.001,175.001,111.001,151.701,151.708.00%12,689
Oct 28, 20251,092.601,092.601,050.951,066.351,066.35-2.10%1,264
Oct 27, 20251,067.001,110.001,051.001,089.201,089.201.78%1,436
Oct 24, 20251,090.001,090.001,051.001,070.201,070.20-1.02%676
Oct 23, 20251,070.001,089.901,070.001,081.201,081.201.51%1,114
Oct 21, 20251,024.801,130.001,020.001,065.151,065.156.04%5,975
Oct 20, 20251,004.001,020.00991.201,004.501,004.500.01%1,924
Oct 17, 20251,047.751,064.90995.001,004.351,004.35-4.62%3,821
Oct 16, 20251,043.651,068.001,027.051,053.001,053.000.29%1,056
Oct 15, 20251,060.001,060.001,046.701,050.001,050.00-0.94%294
Oct 14, 20251,065.001,065.001,051.001,060.001,060.000.16%295