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

JBCHEPHARM Historical Share Price Data

J B Chemicals & Pharmaceuticals

CMP as on 18-Aug-22 10:29

1,804.05

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

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 ()
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

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