JBCHEPHARM Historical Share Price Data

J B Chemicals & Pharmaceuticals

CMP as on 18-Aug-22 10:29

1,804.05

-2.80 -0.15%

Open

₹ 1,816.35

Turnover (lac)

₹ 136

Prev. Close

₹ 1,806.85

Day's Vol (shares)

₹ 7,547

Day's Range (₹)

₹ 1,795.00

₹ 1,816.35

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-Aug-2022	1,870	1,880	1,794	1,807	8,818	109	29,610	86	-63
16-Aug-2022	1,855	1,870	1,825	1,865	4,802	66.80	21,410	44.50	10.50
12-Aug-2022	1,843	1,850	1,807	1,845	5,066	63.60	20,101	43.10	1.60
11-Aug-2022	1,839	1,839	1,785	1,816	6,167	67.40	18,174	53.60	-23
10-Aug-2022	1,848	1,877	1,800	1,830	7,389	74.80	21,138	76.90	-19
08-Aug-2022	1,848	1,877	1,815	1,861	10,921	140	44,114	62.20	13.40
05-Aug-2022	1,825	1,874	1,825	1,853	11,816	217	55,107	49.10	27.80
04-Aug-2022	1,800	1,825	1,790	1,815	4,708	122	41,450	34.90	15
03-Aug-2022	1,762	1,800	1,745	1,794	5,685	68.30	23,456	55	32.20
02-Aug-2022	1,800	1,800	1,760	1,770	8,621	95.10	32,234	39.80	-30
01-Aug-2022	1,780	1,796	1,761	1,788	4,324	56.90	16,996	34.80	8.35
29-Jul-2022	1,755	1,775	1,725	1,770	9,362	95.70	32,805	49.80	15.10
28-Jul-2022	1,742	1,745	1,703	1,734	7,230	55.90	13,067	41.40	-8.20
27-Jul-2022	1,724	1,760	1,661	1,738	10,437	161	25,553	98.20	14.10
26-Jul-2022	1,697	1,740	1,686	1,718	6,299	108	40,415	53.80	21.70
25-Jul-2022	1,735	1,748	1,667	1,697	5,708	64.40	17,696	81.40	-38
22-Jul-2022	1,688	1,738	1,659	1,726	11,003	123	35,686	78.80	38.10
21-Jul-2022	1,679	1,686	1,644	1,678	5,492	59.90	17,792	41.30	-1.40
20-Jul-2022	1,660	1,679	1,655	1,670	3,014	37.50	9,582	23.90	10.30
19-Jul-2022	1,640	1,674	1,626	1,657	5,716	71.90	25,064	48	16.60
18-Jul-2022	1,651	1,659	1,630	1,645	6,630	199	106,299	29.20	-5.60