J.B. Chemicals&Pharma

JBCH
🏛️ india →
1,710.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 862.17 903.83 857.67 888.80 0.0M
2021-12-30 849.00 874.50 828.48 870.85 0.0M
2021-12-29 825.50 846.98 825.50 834.70 0.0M
2021-12-28 823.00 839.40 819.00 821.88 0.0M
2021-12-27 830.92 836.20 822.95 833.23 0.0M
2021-12-24 855.50 859.00 810.00 838.35 0.0M
2021-12-23 792.27 864.00 788.25 852.80 0.0M
2021-12-22 789.52 802.58 784.15 788.05 0.0M
2021-12-21 775.00 793.60 775.00 783.40 0.0M
2021-12-20 800.00 800.00 785.65 788.42 0.0M
2021-12-17 799.75 801.65 794.25 798.20 0.0M
2021-12-16 803.50 805.00 783.00 802.52 0.0M
2021-12-15 792.20 805.62 787.73 801.15 0.0M
2021-12-14 810.35 813.00 783.23 789.65 0.0M
2021-12-13 818.00 818.00 802.55 804.77 0.0M
2021-12-10 814.27 821.67 807.27 814.67 0.0M
2021-12-09 803.50 810.98 787.08 807.17 0.0M
2021-12-08 802.08 810.35 795.85 798.92 0.0M
2021-12-07 810.98 810.98 785.10 799.67 0.0M
2021-12-06 804.90 804.90 787.00 790.92 0.0M
2021-12-03 795.48 811.80 790.52 808.42 0.0M
2021-12-02 801.98 806.45 783.55 794.42 0.0M
2021-12-01 800.05 818.65 794.75 798.67 0.0M
2021-11-30 822.50 833.98 806.67 819.15 0.0M
2021-11-29 842.50 842.50 792.80 814.27 0.0M
2021-11-26 827.50 832.38 790.50 829.85 0.0M
2021-11-25 813.20 813.30 791.50 809.85 0.0M
2021-11-24 795.50 827.73 778.58 821.10 0.0M
2021-11-23 783.52 797.48 771.17 791.85 0.0M
2021-11-22 830.50 830.50 783.23 796.98 0.0M
2021-11-18 826.00 834.25 826.00 830.50 0.0M
2021-11-17 840.00 845.00 826.15 836.50 0.0M
2021-11-16 832.50 843.12 825.05 840.40 0.0M
2021-11-15 827.70 842.50 822.50 832.50 0.0M
2021-11-12 813.12 838.50 808.40 831.27 0.0M
2021-11-11 855.73 871.55 819.15 828.70 0.0M
2021-11-10 830.10 884.95 825.05 872.95 0.0M
2021-11-09 849.00 849.00 829.38 836.35 0.0M
2021-11-08 842.00 845.23 823.58 836.98 0.0M
2021-11-04 830.40 833.15 825.12 828.88 0.0M
2021-11-03 821.52 834.30 818.38 824.50 0.0M
2021-11-02 831.52 845.23 824.50 828.27 0.0M
2021-11-01 839.23 842.08 816.00 838.42 0.0M
2021-10-29 830.50 844.98 822.20 838.35 0.0M
2021-10-28 839.98 855.27 818.48 829.40 0.0M
2021-10-27 849.80 849.80 716.00 836.75 0.0M
2021-10-26 839.70 847.30 827.50 840.85 0.0M
2021-10-25 846.00 847.50 805.02 839.70 0.0M
2021-10-22 862.00 880.75 833.95 852.25 0.0M
2021-10-21 892.95 899.25 849.02 881.05 0.0M
2021-10-20 894.00 894.00 865.20 884.02 0.0M
2021-10-19 902.17 902.17 885.33 893.60 0.0M
2021-10-18 900.00 902.95 878.90 893.75 0.2M
2021-10-14 894.27 905.65 888.27 899.73 0.0M
2021-10-13 893.00 899.50 891.40 893.77 0.0M
2021-10-12 916.50 924.48 891.05 892.90 0.0M
2021-10-11 896.27 922.00 885.02 918.52 0.0M
2021-10-08 891.00 902.35 890.00 892.98 0.0M
2021-10-07 915.80 916.00 895.50 899.60 0.0M
2021-10-06 922.70 928.50 900.80 909.48 0.0M
2021-10-05 917.50 929.48 917.50 920.17 0.0M
2021-10-04 937.75 937.75 915.60 926.73 0.0M
2021-10-01 929.17 954.40 917.58 941.67 0.0M
2021-09-30 952.50 955.83 927.45 932.55 0.1M
2021-09-29 980.05 983.30 940.00 944.75 0.0M
2021-09-28 945.50 992.38 907.50 977.50 0.1M
2021-09-27 924.02 947.00 913.67 934.77 0.0M
2021-09-24 882.80 929.00 873.25 918.05 0.0M
2021-09-23 872.50 880.92 865.50 872.20 0.0M
2021-09-22 880.88 881.88 863.55 866.08 0.0M
2021-09-21 868.25 881.55 859.15 878.65 0.0M
2021-09-20 865.00 876.20 851.30 873.33 0.0M
2021-09-17 869.00 875.92 861.35 869.55 0.0M
2021-09-16 872.80 872.80 856.10 862.23 0.0M
2021-09-15 865.00 870.23 856.50 863.17 0.0M
2021-09-14 883.77 883.77 862.50 864.83 0.0M
2021-09-13 879.00 887.50 858.73 882.90 0.0M
2021-09-09 881.27 891.30 871.67 879.00 0.0M
2021-09-08 891.70 896.65 875.00 894.25 0.0M
2021-09-07 889.00 902.17 864.88 889.88 0.0M
2021-09-06 843.00 887.50 836.10 882.02 0.0M
2021-09-03 840.00 850.17 835.50 843.60 0.0M
2021-09-02 846.00 851.48 840.80 845.73 0.0M
2021-09-01 851.30 855.73 840.15 849.83 0.0M
2021-08-31 850.00 860.50 839.12 851.05 0.0M
2021-08-30 843.80 855.08 836.45 850.40 0.0M
2021-08-27 836.00 875.00 833.25 839.02 0.0M
2021-08-26 842.30 863.17 842.30 852.42 0.0M
2021-08-25 837.80 854.92 831.23 850.58 0.0M
2021-08-24 842.35 849.88 829.65 834.27 0.0M
2021-08-23 870.52 882.00 817.05 848.20 0.0M
2021-08-20 840.00 876.38 836.98 869.25 0.0M
2021-08-18 843.00 863.50 841.92 855.50 0.0M
2021-08-17 855.00 867.40 841.98 849.42 0.0M
2021-08-16 897.30 897.30 850.95 860.83 0.0M
2021-08-13 898.25 937.02 862.50 887.80 0.0M
2021-08-12 882.50 900.00 872.23 891.23 0.0M
2021-08-11 886.00 886.23 846.45 874.95 0.0M
2021-08-10 906.98 906.98 864.70 886.23 0.0M
2021-08-09 909.50 909.50 894.05 904.75 0.0M
2021-08-06 904.50 909.50 889.88 903.20 0.0M
2021-08-05 909.98 909.98 885.85 892.40 0.0M
2021-08-04 919.00 919.00 890.77 900.75 0.0M
2021-08-03 911.60 912.50 885.00 905.90 0.0M
2021-08-02 918.75 918.75 886.92 898.75 0.0M
2021-07-30 912.50 914.00 897.73 906.05 0.0M
2021-07-29 917.50 917.95 890.65 902.25 0.0M
2021-07-28 900.00 909.88 869.00 903.48 0.0M
2021-07-27 912.00 912.58 880.00 882.15 0.0M
2021-07-26 914.50 920.00 895.02 896.77 0.0M
2021-07-23 920.00 927.50 900.00 907.15 0.0M
2021-07-22 961.90 961.90 910.00 919.67 0.0M
2021-07-20 962.50 962.50 926.25 934.10 0.0M
2021-07-19 954.00 963.98 926.98 950.38 0.0M
2021-07-16 903.98 958.50 902.67 944.70 0.0M
2021-07-15 925.48 925.48 891.25 903.98 0.0M
2021-07-14 921.65 923.27 902.38 905.65 0.0M
2021-07-13 918.02 921.17 906.55 914.35 0.0M
2021-07-12 917.48 927.45 906.42 916.85 0.0M
2021-07-09 915.00 921.85 899.92 906.42 0.0M
2021-07-08 917.00 924.95 898.50 906.33 0.0M
2021-07-07 890.00 919.50 879.48 914.75 0.0M
2021-07-06 942.80 947.27 871.50 890.58 0.0M
2021-07-05 944.85 969.38 926.25 942.62 0.1M
2021-07-02 849.98 948.58 849.45 932.17 0.2M
2021-07-01 836.85 848.90 823.73 845.08 0.0M
2021-06-30 814.75 841.23 809.92 831.50 0.0M
2021-06-29 820.00 824.25 809.80 814.42 0.0M
2021-06-28 808.00 824.00 796.40 819.90 0.0M
2021-06-25 787.00 794.75 776.45 792.88 0.0M
2021-06-24 777.52 787.48 768.00 781.33 0.0M
2021-06-23 766.00 776.50 763.10 772.92 0.0M
2021-06-22 763.00 769.40 756.12 763.95 0.0M
2021-06-21 744.00 765.88 744.00 756.88 0.0M
2021-06-18 767.00 768.85 757.00 766.02 0.0M
2021-06-17 767.50 767.50 746.27 763.27 0.0M
2021-06-16 765.00 766.45 751.50 763.15 0.0M
2021-06-15 792.48 797.92 750.00 753.02 0.1M
2021-06-14 786.40 797.50 760.10 773.00 0.1M
2021-06-11 790.00 790.00 760.52 770.23 0.0M
2021-06-10 780.00 780.00 762.85 767.77 0.0M
2021-06-09 808.00 808.00 752.73 762.55 0.0M
2021-06-08 772.10 795.02 754.50 791.27 0.0M
2021-06-07 774.77 774.77 753.98 757.33 0.0M
2021-06-04 758.00 758.50 742.67 755.48 0.0M
2021-06-03 762.50 764.27 743.60 747.35 0.0M
2021-06-02 744.50 762.48 733.48 755.48 0.0M
2021-06-01 732.00 744.75 718.80 737.83 0.0M
2021-05-31 727.50 732.27 715.75 726.20 0.0M
2021-05-28 743.75 743.75 712.77 715.17 0.0M
2021-05-27 739.98 740.95 719.42 723.33 0.0M
2021-05-26 709.30 745.00 700.50 736.67 0.0M
2021-05-25 719.30 721.50 702.02 707.80 0.0M
2021-05-24 725.00 737.35 708.05 714.92 0.0M
2021-05-21 698.25 729.50 693.10 722.40 0.0M
2021-05-20 695.00 695.00 685.62 687.62 0.0M
2021-05-19 697.60 697.60 683.00 685.95 0.0M
2021-05-18 700.00 700.00 684.40 689.75 0.0M
2021-05-17 707.50 707.50 682.92 687.27 0.0M
2021-05-14 707.25 719.05 687.23 692.88 0.0M
2021-05-12 720.70 720.70 681.75 693.35 0.0M
2021-05-11 702.50 725.00 702.50 717.00 0.0M
2021-05-10 742.20 757.00 702.50 712.48 0.0M
2021-05-07 740.30 740.30 717.33 727.65 0.0M
2021-05-06 724.00 746.50 710.75 726.70 0.0M
2021-05-05 702.50 720.92 698.40 708.15 0.0M
2021-05-04 724.00 724.00 700.02 702.60 0.0M
2021-05-03 705.30 724.50 693.30 719.00 0.0M
2021-04-30 693.50 704.38 688.65 697.52 0.0M
2021-04-29 682.00 704.65 655.85 689.48 0.0M
2021-04-28 678.50 678.50 664.27 670.17 0.0M
2021-04-27 669.98 669.98 650.00 664.45 0.0M
2021-04-26 662.50 665.98 645.92 651.62 0.0M
2021-04-23 676.50 676.50 646.00 653.30 0.0M
2021-04-22 654.00 677.75 650.00 668.42 0.0M
2021-04-20 652.48 661.55 639.10 645.45 0.0M
2021-04-19 622.50 635.00 604.00 631.80 0.0M
2021-04-16 619.48 619.48 603.17 608.27 0.0M
2021-04-15 633.00 633.00 607.92 614.48 0.0M
2021-04-13 619.95 627.00 609.80 616.90 0.0M
2021-04-12 620.50 651.95 604.48 608.75 0.0M
2021-04-09 635.00 635.00 623.42 627.55 0.0M
2021-04-08 639.30 639.30 619.70 622.85 0.0M
2021-04-07 635.98 645.00 624.50 627.55 0.0M
2021-04-06 623.25 636.00 614.60 621.08 0.0M
2021-04-05 641.00 641.00 608.20 614.08 0.0M
2021-04-01 644.73 644.73 620.00 625.67 0.0M
2021-03-31 624.00 637.10 613.83 626.80 0.0M
2021-03-30 639.00 639.00 609.30 613.85 0.0M
2021-03-26 624.50 624.50 606.10 613.52 0.0M
2021-03-25 630.00 658.95 606.27 612.40 0.1M
2021-03-24 610.00 657.70 604.35 617.08 0.1M
2021-03-23 600.00 615.00 595.65 607.30 0.0M
2021-03-22 601.40 601.40 582.80 594.92 0.0M
2021-03-19 599.50 605.85 554.00 597.33 0.0M
2021-03-18 588.50 597.45 579.15 583.33 0.0M
2021-03-17 592.00 606.55 585.20 591.30 0.0M
2021-03-16 611.50 611.50 597.23 599.52 0.0M
2021-03-15 611.50 613.00 585.33 600.38 0.0M
2021-03-12 612.50 620.52 604.80 609.17 0.1M
2021-03-10 600.05 606.80 600.05 603.88 0.0M
2021-03-09 607.50 607.50 595.50 599.52 0.0M
2021-03-08 599.50 609.73 595.00 596.80 0.0M
2021-03-05 599.50 607.92 592.50 599.45 0.0M
2021-03-04 603.98 605.55 592.27 593.92 0.0M
2021-03-03 610.00 623.70 593.02 601.23 0.0M
2021-03-02 582.50 611.98 570.02 601.25 0.1M
2021-03-01 575.00 586.77 558.50 573.33 0.0M
2021-02-26 569.48 602.50 553.30 558.62 0.0M
2021-02-25 571.50 579.00 560.80 569.48 0.0M
2021-02-24 556.00 569.00 548.35 562.98 0.1M
2021-02-23 559.50 559.50 538.65 547.85 0.0M
2021-02-22 552.80 568.23 540.45 544.85 0.0M
2021-02-19 576.98 576.98 551.70 556.42 0.0M
2021-02-18 592.48 596.65 564.40 577.70 0.0M
2021-02-17 623.50 623.50 578.92 586.30 0.0M
2021-02-16 625.50 629.52 608.05 624.70 0.0M
2021-02-15 617.40 631.48 596.60 621.23 0.1M
2021-02-12 612.50 628.85 588.20 600.23 0.1M
2021-02-11 575.00 625.00 575.00 597.75 0.5M
2021-02-10 530.00 549.23 527.23 539.20 0.1M
2021-02-09 512.48 524.45 502.50 516.65 0.0M
2021-02-08 509.95 520.00 496.75 500.60 0.0M
2021-02-05 504.00 520.00 502.50 504.45 0.0M
2021-02-04 498.05 506.45 497.98 499.98 0.0M
2021-02-03 497.00 506.50 490.43 496.12 0.0M
2021-02-02 512.50 512.50 491.82 496.60 0.0M
2021-02-01 518.48 518.48 478.50 493.80 0.0M
2021-01-29 504.50 505.85 498.00 500.43 0.0M
2021-01-28 509.85 509.85 494.50 500.57 0.0M
2021-01-27 528.50 528.50 503.30 508.52 0.0M
2021-01-25 496.25 533.00 489.02 523.23 0.0M
2021-01-22 517.48 517.48 496.00 496.70 0.0M
2021-01-21 507.40 514.00 499.02 504.95 0.0M
2021-01-20 521.92 521.92 496.80 499.02 0.0M
2021-01-19 517.00 517.38 503.48 507.68 0.0M
2021-01-18 526.92 526.92 508.25 509.73 0.0M
2021-01-15 520.00 527.65 516.80 520.95 0.0M
2021-01-14 527.50 529.35 512.50 516.95 0.0M
2021-01-13 521.45 531.33 519.00 527.90 0.0M
2021-01-12 522.00 531.88 516.77 520.75 0.0M
2021-01-11 536.00 537.50 515.20 520.67 0.0M
2021-01-08 523.92 539.00 513.52 522.05 0.1M
2021-01-07 530.00 530.00 515.85 517.48 0.0M
2021-01-06 542.50 542.50 525.50 527.80 0.0M
2021-01-05 517.00 530.00 508.10 525.08 0.1M
2021-01-04 518.00 522.00 512.17 518.15 0.0M
2021-01-01 507.50 517.50 507.50 516.95 0.0M