Skip to main content
J. B. Chemicals & Pharmaceuticals Limited (NSE:JBCHEPHARM)
India flag India · Delayed Price · Currency is INR
1,825.40
+3.70 (0.20%)
Dec 5, 2025, 3:29 PM IST

NSE:JBCHEPHARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,823.001,837.001,803.901,825.401,825.400.20%124,874
Dec 4, 20251,763.501,831.001,757.501,821.701,821.703.30%429,880
Dec 3, 20251,764.501,788.301,758.001,763.501,763.50-0.06%63,325
Dec 2, 20251,767.001,774.301,749.501,764.501,764.50-0.14%46,744
Dec 1, 20251,771.301,777.401,762.101,767.001,767.00-0.24%63,328
Nov 28, 20251,766.701,779.501,765.301,771.301,771.30-0.11%81,652
Nov 27, 20251,780.901,788.501,765.001,773.301,773.30-0.43%39,150
Nov 26, 20251,785.001,801.401,775.101,780.901,780.900.54%186,622
Nov 25, 20251,769.501,774.801,743.001,771.301,771.300.84%73,999
Nov 24, 20251,729.201,762.101,725.301,756.601,756.601.56%182,210
Nov 21, 20251,739.501,748.401,720.601,729.601,729.60-1.08%264,543
Nov 20, 20251,752.001,768.301,742.001,748.401,748.40-0.21%143,519
Nov 19, 20251,797.001,800.001,747.401,752.001,752.00-2.54%274,374
Nov 18, 20251,821.901,829.001,785.001,797.601,797.60-1.31%133,970
Nov 17, 20251,833.401,835.401,812.501,821.501,821.50-0.08%57,450
Nov 14, 20251,818.601,838.001,811.001,823.001,823.000.24%61,533
Nov 13, 20251,810.101,839.001,805.801,818.601,818.60-0.05%181,778
Nov 12, 20251,832.101,840.001,807.501,819.501,819.50-0.49%300,245
Nov 11, 20251,824.001,844.001,809.601,828.401,828.400.83%376,892
Nov 10, 20251,713.901,820.701,713.901,813.301,813.306.48%1,349,182
Nov 7, 20251,675.001,710.201,675.001,702.901,702.900.66%65,433
Nov 6, 20251,698.901,699.901,684.001,691.801,691.80-0.39%268,137
Nov 4, 20251,723.101,723.101,691.601,698.401,698.40-0.81%178,450
Nov 3, 20251,690.901,720.101,683.301,712.301,712.301.78%160,742
Oct 31, 20251,717.001,717.001,678.101,682.301,682.30-1.41%161,896
Oct 30, 20251,699.801,710.001,680.001,706.401,706.400.56%127,009
Oct 29, 20251,686.001,705.001,683.001,696.901,696.900.65%87,368
Oct 28, 20251,701.001,705.701,678.001,686.001,686.00-0.89%36,351
Oct 27, 20251,710.001,710.001,687.201,701.201,701.20-0.06%65,603
Oct 24, 20251,721.501,721.501,689.601,702.201,702.20-0.39%95,512
Oct 23, 20251,703.301,716.001,695.101,708.801,708.801.06%156,247
Oct 21, 20251,682.101,700.001,682.101,690.801,690.80-0.02%4,791
Oct 20, 20251,709.001,709.001,675.001,691.201,691.20-0.13%170,701
Oct 17, 20251,670.301,700.701,662.001,693.401,693.401.32%158,001
Oct 16, 20251,667.501,678.001,665.001,671.301,671.300.23%73,907
Oct 15, 20251,655.901,685.001,649.001,667.501,667.500.51%188,050
Oct 14, 20251,668.001,671.901,648.901,659.101,659.10-0.07%276,535
Oct 13, 20251,665.001,680.601,658.501,660.201,660.20-0.78%149,013
Oct 10, 20251,673.601,690.901,656.501,673.301,673.30-0.02%70,579
Oct 9, 20251,684.801,687.101,662.401,673.601,673.60-0.21%120,027
Oct 8, 20251,657.301,681.001,657.301,677.201,677.201.24%73,713
Oct 7, 20251,660.001,666.101,647.001,656.701,656.70-0.13%514,924
Oct 6, 20251,659.001,668.501,644.601,658.801,658.80-0.58%270,892
Oct 3, 20251,690.001,695.001,665.001,668.401,668.40-1.26%110,084
Oct 1, 20251,695.001,720.001,685.001,689.701,689.70-1.17%140,608
Sep 30, 20251,716.001,716.001,676.001,709.701,709.700.27%139,609
Sep 29, 20251,670.901,716.301,670.901,705.101,705.102.10%326,010
Sep 26, 20251,655.001,685.901,638.501,670.101,670.100.04%167,477
Sep 25, 20251,695.601,709.101,662.601,669.401,669.40-1.55%98,883
Sep 24, 20251,734.401,734.401,692.401,695.601,695.60-1.61%90,570
Sep 23, 20251,733.901,739.901,712.301,723.401,723.400.21%106,623
Sep 22, 20251,725.001,728.501,707.001,719.801,719.800.33%179,883
Sep 19, 20251,690.801,718.901,685.901,714.201,714.201.38%165,091
Sep 18, 20251,693.001,698.901,674.101,690.801,690.80-0.13%136,173
Sep 17, 20251,687.401,696.501,675.201,693.001,693.000.55%73,202
Sep 16, 20251,680.001,690.001,677.601,683.801,683.800.26%114,006
Sep 15, 20251,698.801,700.101,672.201,679.401,679.40-1.21%121,369
Sep 12, 20251,706.001,715.501,694.801,699.901,699.90-0.33%56,245
Sep 11, 20251,712.101,722.301,696.801,705.501,705.50-0.25%36,495
Sep 10, 20251,738.101,745.001,697.401,709.701,709.70-1.12%118,666
Sep 9, 20251,722.001,730.001,713.301,729.101,729.100.23%128,444
Sep 8, 20251,718.301,737.501,708.201,725.201,725.200.40%91,014
Sep 5, 20251,715.001,743.001,700.001,718.301,718.30-0.30%130,807
Sep 4, 20251,738.201,741.901,716.701,723.401,723.40-0.32%32,494
Sep 3, 20251,718.901,740.601,710.001,728.901,728.900.79%43,622
Sep 2, 20251,729.801,729.801,701.101,715.401,715.40-0.59%61,137
Sep 1, 20251,721.401,735.001,713.701,725.501,725.500.07%46,245
Aug 29, 20251,706.401,729.001,705.401,724.301,724.301.05%145,296
Aug 28, 20251,712.101,718.701,696.901,706.401,706.40-0.73%191,969
Aug 26, 20251,754.601,756.101,695.401,719.001,719.00-1.74%488,451
Aug 25, 20251,759.001,762.501,739.001,749.401,749.400.09%172,333
Aug 22, 20251,721.101,758.801,719.401,747.901,747.901.16%250,995
Aug 21, 20251,735.401,740.001,713.101,727.901,727.90-0.01%93,028
Aug 20, 20251,734.801,737.201,720.501,728.001,728.00-0.01%65,479
Aug 19, 20251,715.801,731.001,713.201,728.201,728.200.72%95,510
Aug 18, 20251,730.601,731.001,701.201,715.801,715.80-0.05%75,960
Aug 14, 20251,725.001,729.001,701.401,716.701,716.700.07%74,236
Aug 13, 20251,704.401,723.601,703.401,715.501,715.500.69%62,276
Aug 12, 20251,711.101,719.101,690.001,703.801,703.80-0.43%85,064
Aug 11, 20251,680.001,721.001,680.001,711.101,711.101.19%176,563
Aug 8, 20251,690.001,695.001,681.801,690.901,690.900.09%184,526
Aug 7, 20251,651.101,690.001,647.701,689.401,689.401.80%356,044
Aug 6, 20251,694.001,702.901,656.001,659.501,659.50-2.04%80,119
Aug 5, 20251,710.301,710.301,686.801,694.001,694.00-1.07%219,966
Aug 4, 20251,737.401,740.101,708.101,712.401,712.40-1.47%145,533
Aug 1, 20251,769.301,769.301,731.201,738.001,738.00-1.77%376,454
Jul 31, 20251,770.001,781.601,744.401,769.301,769.30-0.75%284,451
Jul 30, 20251,802.601,810.801,780.101,782.601,782.60-1.11%198,249
Jul 29, 20251,720.001,812.701,710.301,802.601,795.605.43%1,058,787
Jul 28, 20251,710.001,716.501,700.001,709.801,703.160.11%250,882
Jul 25, 20251,704.501,719.901,693.801,708.001,701.370.73%330,388
Jul 24, 20251,699.001,710.001,684.001,695.601,689.020.38%610,286
Jul 23, 20251,696.001,703.501,683.301,689.101,682.540.09%171,615
Jul 22, 20251,685.801,691.501,667.401,687.601,681.050.17%322,750
Jul 21, 20251,654.001,689.001,640.001,684.801,678.261.86%313,364
Jul 18, 20251,671.601,672.201,640.101,654.101,647.68-0.60%483,356
Jul 17, 20251,663.801,670.701,648.801,664.101,657.640.54%888,851
Jul 16, 20251,642.001,665.001,640.501,655.101,648.670.30%499,262
Jul 15, 20251,642.701,657.701,627.001,650.101,643.690.74%382,076
Jul 14, 20251,612.001,640.001,604.001,637.901,631.541.82%851,683