Home > Share Market > Stocks > J B Chemicals & Pharmaceuticals > JBCHEPHARM Share Price History

J B Chemicals & Pharmaceuticals - JBCHEPHARM Share Price History

J B Chemicals & Pharmaceuticals

CMP as on 19-May-22 15:29

1,571.00

Open

₹ 1,567.00

Turnover (lac)

₹ 1,139

Prev. Close

₹ 1,599.40

Day's Vol (shares)

₹ 72,487

Day's Range (₹)

₹ 1,559.15
₹ 1,592.90

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 ()
19-May-2022 1,567 1,593 1,559 1,574 4,328 114 61,564 33.80 7.15
18-May-2022 1,610 1,610 1,592 1,599 4,181 39.20 12,282 18 -11
17-May-2022 1,621 1,630 1,600 1,616 3,068 29.30 7,494 30 -4.60
16-May-2022 1,592 1,635 1,586 1,621 6,301 112 49,606 48.70 29
13-May-2022 1,558 1,603 1,555 1,592 5,194 53.40 19,258 47.10 34.20
12-May-2022 1,560 1,581 1,548 1,554 4,768 43.30 14,543 33 -6.50
11-May-2022 1,592 1,603 1,560 1,578 6,875 177 93,132 43.10 -14
10-May-2022 1,616 1,620 1,570 1,595 8,977 73.70 22,066 50 -21
09-May-2022 1,611 1,665 1,561 1,633 6,859 71.10 22,990 104 21.60
06-May-2022 1,621 1,644 1,608 1,613 5,449 124 54,605 36.40 -7.80
05-May-2022 1,668 1,683 1,615 1,667 7,193 70.80 22,826 67.90 -1.80
04-May-2022 1,696 1,700 1,603 1,634 8,169 101 34,585 96.80 -62
02-May-2022 1,719 1,745 1,645 1,706 8,471 93.50 15,520 100 -13
29-Apr-2022 1,730 1,769 1,668 1,719 10,038 144 34,339 101 -11
28-Apr-2022 1,735 1,747 1,711 1,719 4,553 47.70 14,900 36.30 -17
27-Apr-2022 1,760 1,786 1,709 1,737 12,883 143 40,420 77.50 -24
26-Apr-2022 1,719 1,780 1,703 1,760 12,845 224 90,608 76.60 41.30
25-Apr-2022 1,661 1,720 1,660 1,707 6,402 83.10 27,544 60.20 45.60
22-Apr-2022 1,670 1,718 1,640 1,703 12,341 295 107,305 78 33
21-Apr-2022 1,694 1,699 1,615 1,647 9,087 140 34,846 84.10 -47
20-Apr-2022 1,619 1,689 1,581 1,657 9,550 159 55,222 108 37.30
19-Apr-2022 1,588 1,620 1,588 1,611 7,641 52.10 20,829 32 23.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity