JBCHEPHARM Historical Share Price Data

J B Chemicals & Pharmaceuticals Ltd Share Price

JBCHEPHARM

CMP as on 21-May-24 10:14
₹ 1,792

icon -51.00 | -2.77%

Open
₹ 1,865
Turnover(lac)
₹ 300
Prev. Close
₹ 1,843.00
Day's Vol (shares)
₹ 16,750
Day's Vol (shares)
₹ 1,790.20         ₹ 1,865.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
J B Chemicals Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
22-Apr-202417801810.317781787.958130380813523.317976132.307.95
23-Apr-20241787.9518201768.251784.2149792045658256062951.75-3.75
24-Apr-20241784.9183217801824.5512872241370507.68886952.0039.65
25-Apr-20241813.318851813.31862.818405356613002.519140471.7049.50
26-Apr-20241872.151880.518481865.0517534135327833.154465532.50-7.10
29-Apr-20241889191518651906.659726149946866.254456150.0017.65
30-Apr-2024191519201895.151905.257928110998967.93637024.85-9.75
02-May-202418951911.318751885.68666341333347.515486236.30-9.40
03-May-20241907.051907.051861.21889.91078032095974014052645.85-17.15
06-May-2024189118911843.051853.25576647975798.251031647.95-37.75
07-May-20241851.251853.2517841802.612190142236864.75751969.25-48.65
08-May-20241772.3518481766.61798.521550843459538.2536551381.4026.15
09-May-202417921797.551761.81765.454733231645499.4511464635.75-26.55
10-May-202417511831.051725.451817.3514668252558310.4593779105.6066.35
13-May-20241800.151809.91774.651793.213586133755122.34542135.25-6.95
14-May-20241791.951806.21784.151797.25514161008967.551853822.055.30
15-May-20241797.251840.41792.11805.410350132692636.13725148.308.15
16-May-202418101839.951781.81832.5510672212546264.38889858.1522.55
17-May-2024183418881804.05182513894133172992.354519883.95-9.00
18-May-20241841191518251843333671149063.851251090.002.00