J B Chemicals & Pharmaceuticals Share Price History

J B Chem & Pharm

CMP as on 21-Oct-21 15:48

₹ 1,758.65
-5.30 -0.3%

Open

₹ 1,761.00

Turnover (lac)

₹ 2,891

Prev. Close

₹ 1,763.95

Day's Vol (shares)

₹ 1,64,405

Day's Range (₹)

₹ 1,700.00
₹ 1,798.00

CMP as on21-Oct-21 15:29

₹ 1,737.50
-30.55 -1.73%

Open

₹ 1,785.90

Turnover (lac)

₹ 60

Prev. Close

₹ 1,768.05

Day's Vol (shares)

₹ 11,751

Day's Range

₹ 1,698.05
₹ 1,798.50

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 ()
21-Oct-2021 1,761 1,798 1,700 1,759 15,143 287 77,225 98 -2.30
20-Oct-2021 1,799 1,799 1,731 1,764 14,196 164 54,848 68.40 -35
19-Oct-2021 1,807 1,807 1,770 1,790 10,242 286 113,584 36.80 -17
18-Oct-2021 1,800 1,810 1,757 1,790 14,303 989 490,957 53.40 -10
14-Oct-2021 1,790 1,810 1,776 1,800 8,660 243 100,426 34.30 9.85
13-Oct-2021 1,800 1,803 1,784 1,789 5,856 76.30 20,516 18.50 -11
12-Oct-2021 1,845 1,850 1,782 1,785 9,515 321 143,204 68.50 -60
11-Oct-2021 1,795 1,844 1,770 1,836 8,974 165 43,292 74.40 41.30
08-Oct-2021 1,799 1,821 1,780 1,787 5,318 72 21,306 41.70 -13
07-Oct-2021 1,820 1,835 1,790 1,799 10,961 198 75,455 45 -20
06-Oct-2021 1,840 1,860 1,800 1,818 5,120 133 43,605 60 -22
05-Oct-2021 1,840 1,860 1,836 1,841 9,171 196 56,076 24 0.90
04-Oct-2021 1,886 1,887 1,830 1,853 9,490 172 38,643 57.40 -34
01-Oct-2021 1,872 1,910 1,832 1,886 10,334 199 45,525 77.40 14
30-Sep-2021 1,895 1,910 1,853 1,867 7,521 189 57,578 56.80 -28
29-Sep-2021 1,973 1,973 1,876 1,891 23,590 433 97,604 97 -82
28-Sep-2021 1,890 1,985 1,810 1,957 40,317 1,140 177,727 175 67.20
27-Sep-2021 1,865 1,895 1,828 1,870 19,260 540 128,680 67 4.70
24-Sep-2021 1,765 1,855 1,745 1,836 36,429 943 200,072 110 70.50
23-Sep-2021 1,739 1,764 1,730 1,747 10,191 364 169,657 33.90 7.30
22-Sep-2021 1,756 1,775 1,727 1,734 9,542 183 71,177 47.70 -22
21-Sep-2021 1,748 1,764 1,716 1,756 17,388 315 131,233 48.50 8.25
Open ZERO Brokerage Demat Account