Johnson Pharma

Johnson Pharmacare Ltd Historical Data

NSEBSE

₹0.6

(1.69%)

Dec 4, 2025|04:00:00 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	0.64	0.65	0.62	0.65	750	7,91,989	6,20,690
06-Nov-2025	0.65	0.66	0.63	0.63	854	6,38,923	5,96,159
07-Nov-2025	0.63	0.65	0.63	0.64	687	4,07,079	5,04,314
10-Nov-2025	0.65	0.65	0.63	0.64	749	3,98,106	4,14,014
11-Nov-2025	0.64	0.64	0.62	0.63	684	3,48,910	4,46,876
12-Nov-2025	0.63	0.64	0.63	0.63	675	5,40,744	4,85,853
13-Nov-2025	0.64	0.64	0.62	0.64	703	6,49,332	4,20,861
14-Nov-2025	0.64	0.64	0.63	0.63	566	3,00,672	2,97,379
17-Nov-2025	0.64	0.64	0.62	0.62	798	4,05,691	4,34,319
18-Nov-2025	0.62	0.63	0.62	0.63	706	4,41,991	5,59,920
19-Nov-2025	0.63	0.64	0.61	0.63	831	5,58,954	6,68,298
20-Nov-2025	0.63	0.64	0.62	0.63	685	4,80,816	5,50,835
21-Nov-2025	0.63	0.63	0.62	0.62	531	3,38,489	2,75,266
24-Nov-2025	0.62	0.7	0.61	0.62	720	12,27,428	5,94,080
25-Nov-2025	0.61	0.62	0.59	0.6	705	6,32,343	6,47,261
26-Nov-2025	0.6	0.62	0.6	0.62	586	3,39,125	3,85,933
27-Nov-2025	0.62	0.62	0.6	0.61	722	5,78,455	5,92,653
28-Nov-2025	0.62	0.62	0.6	0.61	581	2,67,585	2,64,086
01-Dec-2025	0.62	0.62	0.6	0.6	811	4,80,147	4,68,003
02-Dec-2025	0.61	0.61	0.57	0.59	698	6,04,973	6,80,431
03-Dec-2025	0.6	0.6	0.58	0.59	623	4,01,733	4,94,851

Johnson Pharma: Related NEWS

No Record Found

Invest wise with Expert advice