J.G.Chemicals

J.G.Chemicals Ltd Historical Data

NSEBSE

₹362.25

(-1.37%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	405.2	413.55	399	401.5	5,726	7,47,92,606.35	1,25,896
18-Nov-2025	403	406.8	385.5	389.15	4,668	4,26,44,974.1	58,548
19-Nov-2025	386	395.8	379	387.95	4,549	4,42,75,145.55	55,306
20-Nov-2025	387	410.9	387	407.5	7,062	5,99,70,650.6	52,541
21-Nov-2025	409	416	395	412.65	5,540	5,76,90,774.2	67,687
24-Nov-2025	415	415.6	396	402.15	3,632	2,95,88,202.45	33,488
25-Nov-2025	400	409.65	393.75	395.3	3,258	2,16,42,593.75	21,012
26-Nov-2025	395.5	409	395.5	407.5	2,855	2,25,14,697.95	22,043
27-Nov-2025	404.65	412.85	400.35	403.25	2,191	1,89,00,415.9	19,322
28-Nov-2025	403.3	406.95	395.2	398.5	3,541	2,14,14,800.2	22,071
01-Dec-2025	397	404.4	394.35	397.8	3,329	2,52,73,313.45	29,201
02-Dec-2025	399	399	386.7	388.65	2,543	1,49,40,116.6	22,786
03-Dec-2025	391.9	394.95	383.35	386.8	2,321	1,55,11,965.05	22,029
04-Dec-2025	390	390.5	381.8	382.85	2,507	1,43,89,805.15	18,890
05-Dec-2025	385	386.35	367.05	369.65	4,664	2,84,77,563.55	36,023
08-Dec-2025	369.65	369.65	346.3	353.6	10,438	4,84,29,781.9	63,052
09-Dec-2025	353	367.95	343.2	364.15	6,736	4,03,16,939.45	44,421
10-Dec-2025	360	379.95	360	369.1	7,037	3,82,47,746.45	42,429
11-Dec-2025	369.1	370.65	359.5	365.3	6,507	2,67,26,771.15	27,850
12-Dec-2025	365.3	371.75	364	367.3	2,399	1,40,09,782.35	21,547
15-Dec-2025	371.5	373.75	359.05	362.25	4,896	2,53,69,639.5	29,094

J.G.Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice