Skip to main content
Jenburkt Pharmaceuticals Limited (BOM:524731)
India flag India · Delayed Price · Currency is INR
1,042.45
-12.90 (-1.22%)
At close: Apr 28, 2026

Jenburkt Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,049.951,050.001,032.201,042.451,042.45-1.22%581
Apr 27, 20261,051.051,056.701,051.051,055.351,055.351.03%559
Apr 24, 20261,058.001,063.951,043.251,044.551,044.55-1.46%232
Apr 23, 20261,050.001,066.001,050.001,060.001,060.000.24%827
Apr 22, 20261,046.051,062.001,046.001,057.501,057.50-0.40%756
Apr 21, 20261,042.601,062.001,032.001,061.801,061.801.09%1,530
Apr 20, 20261,025.101,054.001,024.951,050.401,050.402.42%1,870
Apr 17, 20261,027.751,037.001,021.001,025.601,025.600.62%599
Apr 16, 20261,014.951,039.451,012.001,019.251,019.250.84%554
Apr 15, 20261,036.501,063.95999.001,010.751,010.75-1.87%1,249
Apr 13, 20261,049.951,050.001,022.101,030.001,030.00-2.08%630
Apr 10, 20261,055.951,070.001,046.051,051.901,051.90-0.28%1,906
Apr 9, 20261,053.051,060.051,037.601,054.901,054.90-0.43%506
Apr 8, 20261,010.601,060.001,010.601,059.451,059.455.92%1,262
Apr 7, 20261,012.001,012.00975.001,000.201,000.20-0.98%2,483
Apr 6, 20261,011.001,012.951,000.651,010.051,010.05-0.29%1,024
Apr 2, 2026982.001,014.00982.001,012.951,012.950.54%177
Apr 1, 2026976.601,013.00961.001,007.551,007.555.45%946
Mar 30, 2026992.651,010.00950.00955.45955.45-5.47%1,198
Mar 27, 20261,004.001,024.95983.051,010.701,010.700.34%1,532
Mar 25, 20261,024.001,024.001,000.001,007.301,007.30-1.65%534
Mar 24, 2026976.601,032.00975.001,024.251,024.256.92%2,207
Mar 23, 2026996.40997.00951.10958.00958.00-4.89%1,166
Mar 20, 20261,016.601,044.00980.001,007.251,007.250.11%2,267
Mar 19, 20261,002.601,032.001,002.601,006.151,006.15-0.81%654
Mar 18, 20261,016.001,025.001,000.151,014.401,014.401.26%348
Mar 17, 20261,013.651,029.50996.801,001.751,001.75-1.44%335
Mar 16, 2026985.001,022.00975.001,016.401,016.400.34%1,193
Mar 13, 20261,001.001,032.001,000.051,013.001,013.000.93%1,480
Mar 12, 2026989.001,016.00986.501,003.701,003.700.36%142
Mar 11, 20261,027.001,043.901,000.051,000.051,000.05-1.85%590
Mar 10, 20261,005.001,026.55995.701,018.851,018.852.06%350
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