Johnson Pharma

Johnson Pharmacare Ltd Historical Data

NSEBSE

₹0.78

(-1.27%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	0.86	0.87	0.84	0.84	975	9,07,722	6,37,111
24-Jul-2025	0.83	0.87	0.83	0.86	1,027	14,31,369	6,64,429
25-Jul-2025	0.86	0.86	0.83	0.83	947	11,21,529	6,80,108
28-Jul-2025	0.83	0.85	0.82	0.83	989	8,82,546	5,58,500
29-Jul-2025	0.83	0.85	0.83	0.84	678	5,24,307	2,81,769
30-Jul-2025	0.85	0.85	0.82	0.83	790	7,95,115	5,26,165
31-Jul-2025	0.82	0.84	0.82	0.82	847	8,14,027	5,78,795
01-Aug-2025	0.82	0.83	0.82	0.82	750	5,00,682	3,09,535
04-Aug-2025	0.82	0.83	0.8	0.81	1,058	8,36,185	5,27,976
05-Aug-2025	0.82	0.82	0.8	0.81	753	3,30,393	3,40,799
06-Aug-2025	0.8	0.81	0.78	0.8	1,009	10,05,230	7,16,277
07-Aug-2025	0.8	0.81	0.78	0.79	925	9,77,359	5,87,121
08-Aug-2025	0.79	0.79	0.77	0.77	821	9,21,783	6,29,403
11-Aug-2025	0.78	0.81	0.77	0.78	893	13,59,897	9,95,229
12-Aug-2025	0.78	0.8	0.78	0.78	703	6,68,325	4,37,515
13-Aug-2025	0.78	0.8	0.77	0.77	740	5,89,971	3,87,089
14-Aug-2025	0.77	0.78	0.76	0.77	742	6,99,641	4,69,657
18-Aug-2025	0.78	0.82	0.78	0.79	992	6,64,148	5,38,638
19-Aug-2025	0.78	0.81	0.78	0.81	757	9,65,101	8,58,728
20-Aug-2025	0.81	0.81	0.77	0.79	863	13,08,169	11,73,685
21-Aug-2025	0.79	0.8	0.78	0.79	681	5,41,056	4,28,398

Johnson Pharma: Related NEWS

No Record Found

Invest wise with Expert advice