J B Chemicals & Pharmaceuticals Share Price History

J B Chem & Pharm

CMP as on 03-Dec-21 15:29

₹ 1,610.10
20.95 1.32%

Open

₹ 1,597.00

Turnover (lac)

₹ 468

Prev. Close

₹ 1,589.15

Day's Vol (shares)

₹ 29,037

Day's Range (₹)

₹ 1,580.00
₹ 1,625.00

CMP as on03-Dec-21 15:28

₹ 1,608.15
19.3 1.21%

Open

₹ 1,590.95

Turnover (lac)

₹ 60

Prev. Close

₹ 1,588.85

Day's Vol (shares)

₹ 1,487

Day's Range

₹ 1,581.05
₹ 1,623.60

J B Chemicals & Pharmaceuticals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Dec-2021 1,597 1,625 1,580 1,615 4,030 46.50 13,546 45 18
02-Dec-2021 1,605 1,614 1,566 1,589 8,086 85 29,229 48.10 -16
01-Dec-2021 1,640 1,648 1,558 1,597 5,487 61 18,529 90.10 -43
30-Nov-2021 1,653 1,670 1,612 1,639 18,637 197 61,275 57.60 -15
29-Nov-2021 1,669 1,670 1,584 1,637 11,426 127 44,468 86.30 -32
26-Nov-2021 1,621 1,666 1,580 1,660 14,243 169 58,379 86 39.50
25-Nov-2021 1,625 1,645 1,582 1,622 10,052 111 27,921 62.70 -3.50
24-Nov-2021 1,576 1,656 1,558 1,645 17,939 182 35,758 97.90 68.60
23-Nov-2021 1,538 1,590 1,538 1,576 15,464 161 58,549 52 38.20
22-Nov-2021 1,655 1,666 1,566 1,594 13,682 171 59,201 100 -61
18-Nov-2021 1,671 1,671 1,655 1,659 11,855 128 45,117 16 -12
17-Nov-2021 1,686 1,692 1,652 1,673 13,791 137 40,260 39.80 -13
16-Nov-2021 1,665 1,688 1,650 1,681 9,410 108 34,938 38 15.80
15-Nov-2021 1,670 1,687 1,647 1,664 7,055 124 43,020 39.70 -6.30
12-Nov-2021 1,650 1,680 1,616 1,661 11,040 321 99,823 63.80 11.50
11-Nov-2021 1,748 1,748 1,660 1,669 9,247 146 40,932 87.90 -79
10-Nov-2021 1,673 1,770 1,650 1,750 9,178 274 87,021 120 77
09-Nov-2021 1,684 1,685 1,658 1,673 3,604 82.80 35,854 27.40 -11
08-Nov-2021 1,652 1,690 1,650 1,672 6,208 193 88,585 40 20.30
04-Nov-2021 1,668 1,675 1,650 1,657 728 8.16 3,026 24.70 -11
03-Nov-2021 1,650 1,669 1,636 1,650 10,885 150 62,038 33.30 -0.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity