J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India
· Delayed Price · Currency is INR 2,071.60
+18.70 (0.91%)
Mar 9, 2026, 3:30 PM IST
NSE:JBCHEPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,020.00 | 2,077.00 | 2,010.00 | 2,071.60 | 2,071.60 | 0.91% | 289,019 |
| Mar 6, 2026 | 2,080.00 | 2,080.00 | 2,038.50 | 2,052.90 | 2,052.90 | -0.85% | 204,452 |
| Mar 5, 2026 | 2,066.00 | 2,075.40 | 2,048.20 | 2,070.40 | 2,070.40 | 0.91% | 377,890 |
| Mar 4, 2026 | 2,045.50 | 2,067.50 | 2,010.60 | 2,051.80 | 2,051.80 | -1.23% | 177,486 |
| Mar 2, 2026 | 1,976.20 | 2,085.20 | 1,974.00 | 2,077.40 | 2,077.40 | 1.16% | 259,750 |
| Feb 27, 2026 | 2,089.40 | 2,092.60 | 2,045.00 | 2,053.50 | 2,053.50 | -1.34% | 133,432 |
| Feb 26, 2026 | 2,090.90 | 2,114.70 | 2,071.00 | 2,081.40 | 2,081.40 | -0.22% | 161,910 |
| Feb 25, 2026 | 2,089.00 | 2,090.60 | 2,050.90 | 2,085.90 | 2,085.90 | 0.75% | 172,356 |
| Feb 24, 2026 | 2,032.30 | 2,087.20 | 2,030.00 | 2,070.40 | 2,070.40 | 1.15% | 674,076 |
| Feb 23, 2026 | 2,019.90 | 2,052.00 | 2,004.00 | 2,046.90 | 2,046.90 | 2.33% | 427,644 |
| Feb 20, 2026 | 1,985.00 | 2,005.00 | 1,975.00 | 2,000.30 | 2,000.30 | 0.40% | 278,277 |
| Feb 19, 2026 | 1,984.10 | 2,015.20 | 1,969.00 | 1,992.40 | 1,992.40 | 0.42% | 490,928 |
| Feb 18, 2026 | 1,982.00 | 1,998.50 | 1,968.30 | 1,984.10 | 1,984.10 | -0.24% | 232,904 |
| Feb 17, 2026 | 1,989.00 | 1,995.00 | 1,963.30 | 1,988.90 | 1,988.90 | 0.52% | 326,078 |
| Feb 16, 2026 | 1,905.20 | 2,008.00 | 1,895.10 | 1,978.70 | 1,978.70 | 4.59% | 1,257,645 |
| Feb 13, 2026 | 1,890.00 | 1,926.00 | 1,884.30 | 1,891.80 | 1,891.80 | -0.96% | 383,166 |
| Feb 12, 2026 | 1,894.80 | 1,916.80 | 1,885.70 | 1,910.10 | 1,910.10 | 0.81% | 149,577 |
| Feb 11, 2026 | 1,916.90 | 1,917.90 | 1,890.40 | 1,894.80 | 1,894.80 | -1.47% | 402,345 |
| Feb 10, 2026 | 1,897.50 | 1,926.80 | 1,883.50 | 1,923.10 | 1,910.40 | 2.15% | 180,635 |
| Feb 9, 2026 | 1,857.50 | 1,893.80 | 1,848.70 | 1,882.70 | 1,870.27 | 1.80% | 146,517 |
| Feb 6, 2026 | 1,844.00 | 1,859.30 | 1,839.20 | 1,849.50 | 1,837.29 | -0.44% | 163,418 |
| Feb 5, 2026 | 1,877.40 | 1,888.00 | 1,852.00 | 1,857.60 | 1,845.33 | -1.87% | 502,877 |
| Feb 4, 2026 | 1,900.10 | 1,904.10 | 1,873.90 | 1,893.00 | 1,880.50 | -0.14% | 324,343 |
| Feb 3, 2026 | 1,909.40 | 1,931.70 | 1,880.00 | 1,895.70 | 1,883.18 | 1.67% | 163,839 |
| Feb 2, 2026 | 1,875.00 | 1,880.60 | 1,830.60 | 1,864.60 | 1,852.29 | -0.59% | 294,521 |
| Feb 1, 2026 | 1,877.20 | 1,896.70 | 1,824.90 | 1,875.70 | 1,863.31 | 0.33% | 66,151 |
| Jan 30, 2026 | 1,830.00 | 1,883.10 | 1,775.80 | 1,869.50 | 1,857.15 | 1.27% | 146,957 |
| Jan 29, 2026 | 1,856.30 | 1,863.50 | 1,835.00 | 1,846.00 | 1,833.81 | -0.55% | 102,646 |
| Jan 28, 2026 | 1,890.00 | 1,890.00 | 1,848.50 | 1,856.30 | 1,844.04 | -1.13% | 156,394 |
| Jan 27, 2026 | 1,846.10 | 1,887.90 | 1,839.60 | 1,877.50 | 1,865.10 | 1.71% | 174,612 |
| Jan 23, 2026 | 1,907.00 | 1,907.00 | 1,833.80 | 1,846.00 | 1,833.81 | -2.92% | 132,508 |
| Jan 22, 2026 | 1,896.00 | 1,909.60 | 1,882.00 | 1,901.60 | 1,889.04 | 0.90% | 139,578 |
| Jan 21, 2026 | 1,861.00 | 1,901.80 | 1,861.00 | 1,884.60 | 1,872.15 | 0.02% | 375,754 |
| Jan 20, 2026 | 1,923.00 | 1,925.60 | 1,876.90 | 1,884.30 | 1,871.86 | -2.20% | 143,213 |
| Jan 19, 2026 | 1,915.00 | 1,935.90 | 1,888.00 | 1,926.70 | 1,913.98 | 1.19% | 249,081 |
| Jan 16, 2026 | 1,895.40 | 1,910.70 | 1,884.70 | 1,904.00 | 1,891.43 | 0.45% | 132,869 |
| Jan 14, 2026 | 1,857.10 | 1,898.60 | 1,852.10 | 1,895.40 | 1,882.88 | 1.42% | 162,383 |
| Jan 13, 2026 | 1,874.80 | 1,881.50 | 1,854.00 | 1,868.80 | 1,856.46 | -0.21% | 72,776 |
| Jan 12, 2026 | 1,888.90 | 1,893.00 | 1,847.60 | 1,872.80 | 1,860.43 | -0.84% | 141,301 |
| Jan 9, 2026 | 1,908.00 | 1,914.70 | 1,883.10 | 1,888.60 | 1,876.13 | -1.17% | 125,108 |
| Jan 8, 2026 | 1,930.00 | 1,930.00 | 1,901.00 | 1,911.00 | 1,898.38 | -1.14% | 181,250 |
| Jan 7, 2026 | 1,887.50 | 1,939.00 | 1,876.40 | 1,933.00 | 1,920.23 | 2.92% | 554,639 |
| Jan 6, 2026 | 1,844.80 | 1,881.30 | 1,835.00 | 1,878.20 | 1,865.80 | 2.06% | 227,116 |
| Jan 5, 2026 | 1,864.70 | 1,866.50 | 1,834.00 | 1,840.20 | 1,828.05 | -0.55% | 131,618 |
| Jan 2, 2026 | 1,817.20 | 1,854.50 | 1,806.10 | 1,850.40 | 1,838.18 | 1.67% | 240,417 |
| Jan 1, 2026 | 1,828.60 | 1,835.00 | 1,809.80 | 1,820.00 | 1,807.98 | 0.02% | 92,226 |
| Dec 31, 2025 | 1,792.00 | 1,821.00 | 1,792.00 | 1,819.70 | 1,807.68 | 1.08% | 145,499 |
| Dec 30, 2025 | 1,800.10 | 1,816.00 | 1,781.40 | 1,800.30 | 1,788.41 | 0.06% | 125,484 |
| Dec 29, 2025 | 1,820.00 | 1,822.20 | 1,788.60 | 1,799.20 | 1,787.32 | -1.07% | 93,829 |
| Dec 26, 2025 | 1,827.50 | 1,827.50 | 1,801.70 | 1,818.60 | 1,806.59 | 0.17% | 173,611 |
| Dec 24, 2025 | 1,805.90 | 1,818.80 | 1,795.00 | 1,815.50 | 1,803.51 | 0.60% | 47,825 |
| Dec 23, 2025 | 1,813.90 | 1,813.90 | 1,798.10 | 1,804.60 | 1,792.68 | -0.14% | 274,030 |
| Dec 22, 2025 | 1,805.70 | 1,813.50 | 1,798.10 | 1,807.10 | 1,795.17 | 0.08% | 153,188 |
| Dec 19, 2025 | 1,792.90 | 1,810.00 | 1,781.20 | 1,805.70 | 1,793.78 | 1.05% | 90,461 |
| Dec 18, 2025 | 1,785.00 | 1,792.00 | 1,771.80 | 1,787.00 | 1,775.20 | -0.52% | 25,146 |
| Dec 17, 2025 | 1,775.60 | 1,799.00 | 1,770.90 | 1,796.30 | 1,784.44 | 0.66% | 76,359 |
| Dec 16, 2025 | 1,793.00 | 1,799.40 | 1,776.00 | 1,784.60 | 1,772.81 | -0.42% | 61,853 |
| Dec 15, 2025 | 1,798.00 | 1,810.00 | 1,780.50 | 1,792.20 | 1,780.36 | -0.32% | 139,338 |
| Dec 12, 2025 | 1,815.80 | 1,826.40 | 1,790.20 | 1,798.00 | 1,786.13 | -0.98% | 111,520 |
| Dec 11, 2025 | 1,818.90 | 1,821.60 | 1,799.50 | 1,815.80 | 1,803.81 | 0.33% | 81,829 |
| Dec 10, 2025 | 1,806.80 | 1,823.00 | 1,775.90 | 1,809.90 | 1,797.95 | 0.61% | 327,054 |
| Dec 9, 2025 | 1,805.00 | 1,812.60 | 1,781.90 | 1,799.00 | 1,787.12 | -0.27% | 205,421 |
| Dec 8, 2025 | 1,837.50 | 1,842.50 | 1,796.20 | 1,803.90 | 1,791.99 | -1.18% | 128,807 |
| Dec 5, 2025 | 1,823.00 | 1,837.00 | 1,803.90 | 1,825.40 | 1,813.35 | 0.20% | 124,874 |
| Dec 4, 2025 | 1,763.50 | 1,831.00 | 1,757.50 | 1,821.70 | 1,809.67 | 3.30% | 429,880 |
| Dec 3, 2025 | 1,764.50 | 1,788.30 | 1,758.00 | 1,763.50 | 1,751.85 | -0.06% | 63,325 |
| Dec 2, 2025 | 1,767.00 | 1,774.30 | 1,749.50 | 1,764.50 | 1,752.85 | -0.14% | 46,744 |
| Dec 1, 2025 | 1,771.30 | 1,777.40 | 1,762.10 | 1,767.00 | 1,755.33 | -0.24% | 63,328 |
| Nov 28, 2025 | 1,766.70 | 1,779.50 | 1,765.30 | 1,771.30 | 1,759.60 | -0.11% | 81,652 |
| Nov 27, 2025 | 1,780.90 | 1,788.50 | 1,765.00 | 1,773.30 | 1,761.59 | -0.43% | 39,150 |
| Nov 26, 2025 | 1,785.00 | 1,801.40 | 1,775.10 | 1,780.90 | 1,769.14 | 0.54% | 186,622 |
| Nov 25, 2025 | 1,769.50 | 1,774.80 | 1,743.00 | 1,771.30 | 1,759.60 | 0.84% | 73,999 |
| Nov 24, 2025 | 1,729.20 | 1,762.10 | 1,725.30 | 1,756.60 | 1,745.00 | 1.56% | 182,210 |
| Nov 21, 2025 | 1,739.50 | 1,748.40 | 1,720.60 | 1,729.60 | 1,718.18 | -1.08% | 264,543 |
| Nov 20, 2025 | 1,752.00 | 1,768.30 | 1,742.00 | 1,748.40 | 1,736.85 | -0.21% | 143,519 |
| Nov 19, 2025 | 1,797.00 | 1,800.00 | 1,747.40 | 1,752.00 | 1,740.43 | -2.54% | 274,374 |
| Nov 18, 2025 | 1,821.90 | 1,829.00 | 1,785.00 | 1,797.60 | 1,785.73 | -1.31% | 133,970 |
| Nov 17, 2025 | 1,833.40 | 1,835.40 | 1,812.50 | 1,821.50 | 1,809.47 | -0.08% | 57,450 |
| Nov 14, 2025 | 1,818.60 | 1,838.00 | 1,811.00 | 1,823.00 | 1,810.96 | 0.24% | 61,533 |
| Nov 13, 2025 | 1,810.10 | 1,839.00 | 1,805.80 | 1,818.60 | 1,806.59 | -0.05% | 181,778 |
| Nov 12, 2025 | 1,832.10 | 1,840.00 | 1,807.50 | 1,819.50 | 1,807.48 | -0.49% | 300,245 |
| Nov 11, 2025 | 1,824.00 | 1,844.00 | 1,809.60 | 1,828.40 | 1,816.33 | 0.83% | 376,892 |
| Nov 10, 2025 | 1,713.90 | 1,820.70 | 1,713.90 | 1,813.30 | 1,801.33 | 6.48% | 1,349,182 |
| Nov 7, 2025 | 1,675.00 | 1,710.20 | 1,675.00 | 1,702.90 | 1,691.65 | 0.66% | 65,433 |
| Nov 6, 2025 | 1,698.90 | 1,699.90 | 1,684.00 | 1,691.80 | 1,680.63 | -0.39% | 268,137 |
| Nov 4, 2025 | 1,723.10 | 1,723.10 | 1,691.60 | 1,698.40 | 1,687.18 | -0.81% | 178,450 |
| Nov 3, 2025 | 1,690.90 | 1,720.10 | 1,683.30 | 1,712.30 | 1,700.99 | 1.78% | 160,742 |
| Oct 31, 2025 | 1,717.00 | 1,717.00 | 1,678.10 | 1,682.30 | 1,671.19 | -1.41% | 161,896 |
| Oct 30, 2025 | 1,699.80 | 1,710.00 | 1,680.00 | 1,706.40 | 1,695.13 | 0.56% | 127,009 |
| Oct 29, 2025 | 1,686.00 | 1,705.00 | 1,683.00 | 1,696.90 | 1,685.69 | 0.65% | 87,368 |
| Oct 28, 2025 | 1,701.00 | 1,705.70 | 1,678.00 | 1,686.00 | 1,674.87 | -0.89% | 36,351 |
| Oct 27, 2025 | 1,710.00 | 1,710.00 | 1,687.20 | 1,701.20 | 1,689.97 | -0.06% | 65,603 |
| Oct 24, 2025 | 1,721.50 | 1,721.50 | 1,689.60 | 1,702.20 | 1,690.96 | -0.39% | 95,512 |
| Oct 23, 2025 | 1,703.30 | 1,716.00 | 1,695.10 | 1,708.80 | 1,697.52 | 1.06% | 156,247 |
| Oct 21, 2025 | 1,682.10 | 1,700.00 | 1,682.10 | 1,690.80 | 1,679.63 | -0.02% | 4,791 |
| Oct 20, 2025 | 1,709.00 | 1,709.00 | 1,675.00 | 1,691.20 | 1,680.03 | -0.13% | 170,701 |
| Oct 17, 2025 | 1,670.30 | 1,700.70 | 1,662.00 | 1,693.40 | 1,682.22 | 1.32% | 158,001 |
| Oct 16, 2025 | 1,667.50 | 1,678.00 | 1,665.00 | 1,671.30 | 1,660.26 | 0.23% | 73,907 |
| Oct 15, 2025 | 1,655.90 | 1,685.00 | 1,649.00 | 1,667.50 | 1,656.49 | 0.51% | 188,050 |
| Oct 14, 2025 | 1,668.00 | 1,671.90 | 1,648.90 | 1,659.10 | 1,648.14 | -0.07% | 276,535 |