Johnson Pharma

Johnson Pharmacare Ltd Historical Data

NSEBSE

₹0.64

(1.59%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	0.77	0.78	0.76	0.76	1,015	8,96,113	6,82,812
24-Sep-2025	0.78	0.78	0.75	0.77	936	11,62,577	9,32,048
25-Sep-2025	0.77	0.78	0.75	0.76	817	6,56,428	7,78,754
26-Sep-2025	0.77	0.78	0.75	0.77	806	6,38,328	4,13,885
29-Sep-2025	0.77	0.77	0.76	0.77	832	5,41,971	5,38,233
30-Sep-2025	0.77	0.77	0.75	0.76	600	6,77,302	4,42,963
01-Oct-2025	0.76	0.77	0.76	0.77	680	7,14,079	6,12,253
03-Oct-2025	0.77	0.77	0.75	0.75	873	7,10,413	6,79,744
06-Oct-2025	0.75	0.77	0.74	0.75	956	10,92,938	9,30,104
07-Oct-2025	0.75	0.76	0.74	0.75	736	7,35,442	6,13,156
08-Oct-2025	0.74	0.75	0.72	0.73	954	9,99,059	9,61,498
09-Oct-2025	0.72	0.73	0.66	0.69	1,425	22,31,406	16,77,751
10-Oct-2025	0.69	0.7	0.65	0.66	1,494	17,86,738	19,72,475
13-Oct-2025	0.66	0.68	0.64	0.66	1,247	17,65,656	13,22,141
14-Oct-2025	0.68	0.68	0.64	0.64	1,177	10,38,012	11,33,594
15-Oct-2025	0.64	0.65	0.6	0.63	1,377	15,69,027	15,77,066
16-Oct-2025	0.62	0.66	0.62	0.64	947	13,19,907	12,06,319
17-Oct-2025	0.65	0.66	0.61	0.63	972	8,24,584	7,66,672
20-Oct-2025	0.64	0.65	0.61	0.63	1,058	8,18,281	7,06,796
21-Oct-2025	0.65	0.65	0.63	0.64	658	3,86,569	4,56,603

Johnson Pharma: Related NEWS

No Record Found

Invest wise with Expert advice