JBCHEPHARM Historical Share Price Data
J B Chemicals & Pharmaceuticals Ltd Share Price
JBCHEPHARM
CMP as on 25-Apr-24 12:00
₹ 1,863
₹ 1,863
38.25 | 2.10%
Open
₹ 1,813
₹ 1,813
Turnover(lac)
₹ 3,565
₹ 3,565
Prev. Close
₹ 1,824.55
₹ 1,824.55
Day's Vol (shares)
₹ 191,404
₹ 191,404
Day's Vol (shares)
₹ 1,813.30 ₹ 1,885.00
CMP as on 25-Apr-24 12:00
₹ 1,855
₹ 1,855
30.75 | 1.69%
Open
₹ 1,843
₹ 1,843
Turnover(lac)
₹ 131
₹ 131
Prev. Close
₹ 1,824.45
₹ 1,824.45
Day's Vol (shares)
₹ 7,046
₹ 7,046
Day's Vol (shares)
₹ 1,827.80 ₹ 1,885.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1624.7 | 1640 | 1557.05 | 1616 | 18836 | 265666652.7 | 97158 | 82.95 | -8.70 |
27-Mar-2024 | 1631 | 1660 | 1611 | 1642.9 | 21881 | 391910709.65 | 175129 | 49.00 | 11.90 |
28-Mar-2024 | 1651.15 | 1694.7 | 1643.45 | 1650.4 | 13326 | 244072081.95 | 86738 | 51.25 | -0.75 |
01-Apr-2024 | 1656 | 1714 | 1651.15 | 1695.55 | 9771 | 160805855.65 | 72379 | 62.85 | 39.55 |
02-Apr-2024 | 1689.95 | 1703 | 1661 | 1674.7 | 9852 | 118159663.5 | 37051 | 42.00 | -15.25 |
03-Apr-2024 | 1669.85 | 1690.1 | 1659.05 | 1684.3 | 7076 | 71930526.4 | 24448 | 31.05 | 14.45 |
04-Apr-2024 | 1684.25 | 1705 | 1675 | 1703.05 | 10902 | 168407445.85 | 69780 | 30.00 | 18.80 |
05-Apr-2024 | 1700 | 1726 | 1698.95 | 1716.3 | 11571 | 259504797.1 | 123003 | 27.05 | 16.30 |
08-Apr-2024 | 1716.35 | 1724.9 | 1695.6 | 1709.35 | 12242 | 97347613.75 | 34081 | 29.30 | -7.00 |
09-Apr-2024 | 1718 | 1740 | 1705.45 | 1729.6 | 12852 | 758081241.6 | 387766 | 34.55 | 11.60 |
10-Apr-2024 | 1730 | 1769.9 | 1730 | 1758.3 | 17472 | 422192833.55 | 181502 | 39.90 | 28.30 |
12-Apr-2024 | 1759.95 | 1810 | 1736 | 1799.8 | 19816 | 828337761.45 | 380902 | 74.00 | 39.85 |
15-Apr-2024 | 1798 | 1840 | 1777.2 | 1802.4 | 26191 | 688925602.55 | 378533 | 62.80 | 4.40 |
16-Apr-2024 | 1795 | 1816.05 | 1785 | 1794.8 | 11071 | 132450130.95 | 38460 | 31.05 | -0.20 |
18-Apr-2024 | 1790 | 1804 | 1770 | 1797.8 | 13087 | 668169401.65 | 321778 | 34.00 | 7.80 |
19-Apr-2024 | 1795 | 1798 | 1770.35 | 1779.6 | 11612 | 361135684.55 | 172303 | 27.65 | -15.40 |
22-Apr-2024 | 1780 | 1810.3 | 1778 | 1787.95 | 8130 | 380813523.3 | 179761 | 32.30 | 7.95 |
23-Apr-2024 | 1787.95 | 1820 | 1768.25 | 1784.2 | 14979 | 204565825 | 60629 | 51.75 | -3.75 |
24-Apr-2024 | 1784.9 | 1832 | 1780 | 1824.55 | 12872 | 241370507.6 | 88869 | 52.00 | 39.65 |
25-Apr-2024 | 1813.3 | 1885 | 1813.3 | 1862.8 | 18405 | 356613002.5 | 122548 | 71.70 | 49.50 |