J.B. Chemicals&Pharma

JBCH
🏛️ india →
1,670.65
Last Update: 2025-09-26
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
2022-12-30 969.70 978.55 960.80 971.68 0.0M
2022-12-29 963.05 975.50 959.70 966.70 0.0M
2022-12-28 967.80 975.73 960.00 960.85 0.0M
2022-12-27 958.03 977.38 958.03 967.23 0.0M
2022-12-26 997.55 997.55 965.28 969.68 0.0M
2022-12-23 967.03 993.10 967.03 975.75 0.0M
2022-12-22 1,024.98 1,025.00 986.25 994.15 0.0M
2022-12-21 991.05 1,018.33 991.05 1,007.08 0.0M
2022-12-20 1,021.03 1,040.23 994.13 999.48 0.0M
2022-12-19 1,055.00 1,063.33 1,019.15 1,029.65 0.0M
2022-12-16 1,022.53 1,072.23 1,022.53 1,059.65 0.0M
2022-12-15 1,027.50 1,045.00 1,018.43 1,038.88 0.0M
2022-12-14 1,020.30 1,027.33 1,009.75 1,012.23 0.0M
2022-12-13 1,030.50 1,030.50 997.78 1,017.05 0.0M
2022-12-12 1,025.55 1,039.48 1,023.28 1,029.03 0.0M
2022-12-09 1,020.50 1,042.50 1,017.50 1,025.35 0.0M
2022-12-08 1,016.50 1,020.73 1,011.83 1,019.35 0.0M
2022-12-07 1,006.73 1,038.08 1,003.20 1,009.63 0.0M
2022-12-06 1,010.03 1,029.58 1,010.03 1,014.63 0.0M
2022-12-05 995.53 1,020.50 994.53 1,009.73 0.0M
2022-12-02 1,010.83 1,013.60 995.68 999.95 0.0M
2022-12-01 1,006.33 1,015.88 1,005.98 1,009.48 0.0M
2022-11-30 1,005.03 1,016.13 1,002.33 1,005.88 0.0M
2022-11-29 1,013.45 1,018.55 1,002.50 1,008.58 0.0M
2022-11-28 1,000.60 1,033.63 1,000.60 1,012.73 0.0M
2022-11-25 1,036.00 1,040.00 1,020.00 1,026.23 0.0M
2022-11-24 1,015.30 1,048.70 1,015.30 1,034.95 0.0M
2022-11-23 1,021.55 1,030.48 1,007.58 1,015.78 0.0M
2022-11-22 1,045.25 1,045.25 1,008.38 1,021.40 0.0M
2022-11-21 1,074.95 1,074.95 1,031.85 1,045.25 0.0M
2022-11-18 1,016.05 1,070.03 1,000.00 1,058.28 0.0M
2022-11-17 1,031.50 1,057.73 1,007.35 1,019.75 0.0M
2022-11-16 996.98 1,030.45 987.38 1,024.00 0.0M
2022-11-15 999.23 1,001.18 978.23 984.05 0.0M
2022-11-14 1,009.50 1,013.23 979.65 989.78 0.0M
2022-11-11 988.03 1,006.00 988.03 994.18 0.0M
2022-11-10 982.30 997.85 982.30 994.55 0.0M
2022-11-09 1,000.48 1,010.65 988.05 990.40 0.0M
2022-11-07 1,009.70 1,009.70 987.50 996.13 0.0M
2022-11-04 1,019.33 1,019.33 988.58 997.25 0.0M
2022-11-03 999.43 1,032.18 996.23 1,011.63 0.0M
2022-11-02 1,004.63 1,012.33 985.13 991.20 0.0M
2022-11-01 989.45 1,005.00 989.00 999.33 0.0M
2022-10-31 948.00 989.45 948.00 987.00 0.0M
2022-10-28 955.00 962.18 943.80 948.00 0.0M
2022-10-27 968.45 968.45 942.78 961.28 0.0M
2022-10-25 972.83 1,002.38 951.00 957.60 0.0M
2022-10-24 1,000.00 1,002.50 985.53 989.03 0.0M
2022-10-21 957.30 999.00 955.43 991.48 0.0M
2022-10-20 959.28 963.30 936.78 952.23 0.0M
2022-10-19 967.55 976.25 954.30 958.25 0.0M
2022-10-18 960.50 969.00 955.00 965.83 0.0M
2022-10-17 963.70 976.70 955.10 957.60 0.0M
2022-10-14 967.73 981.28 961.80 965.05 0.0M
2022-10-13 975.03 984.83 962.50 967.55 0.0M
2022-10-12 992.30 1,017.70 975.50 980.45 0.0M
2022-10-11 1,013.98 1,013.98 983.48 987.55 0.0M
2022-10-10 998.80 1,032.50 975.00 985.03 0.0M
2022-10-07 990.53 1,003.75 990.53 998.75 0.0M
2022-10-06 1,024.88 1,024.88 986.13 988.80 0.0M
2022-10-04 988.25 1,014.20 988.25 1,009.90 0.0M
2022-10-03 969.18 1,003.50 969.18 986.90 0.1M
2022-09-30 956.20 962.85 945.55 958.65 0.0M
2022-09-29 945.55 966.00 931.40 957.10 0.0M
2022-09-28 949.88 964.50 941.60 945.53 0.0M
2022-09-27 956.25 980.45 943.00 955.15 0.0M
2022-09-26 908.53 970.50 908.53 955.38 0.0M
2022-09-23 940.75 944.25 924.03 925.75 0.0M
2022-09-22 934.83 963.05 931.63 939.70 0.0M
2022-09-21 956.00 973.20 930.03 937.60 0.0M
2022-09-20 942.50 956.23 926.08 949.70 0.0M
2022-09-19 948.03 975.73 927.50 940.98 0.0M
2022-09-16 975.00 979.70 931.20 948.88 0.0M
2022-09-15 1,005.95 1,005.95 972.53 976.55 0.0M
2022-09-14 965.00 1,022.90 965.00 983.18 0.0M
2022-09-13 954.98 994.48 929.43 982.88 0.0M
2022-09-12 925.00 953.50 921.13 935.85 0.0M
2022-09-09 947.50 958.20 912.95 922.78 0.0M
2022-09-08 933.08 948.50 924.60 942.65 0.0M
2022-09-07 912.50 937.50 912.50 932.50 0.0M
2022-09-06 924.50 931.20 909.95 923.70 0.0M
2022-09-05 899.98 925.00 887.23 921.33 0.0M
2022-09-02 915.50 915.50 892.50 894.73 0.0M
2022-09-01 891.00 921.50 886.53 902.00 0.0M
2022-08-30 904.55 905.95 879.30 886.93 0.0M
2022-08-29 802.18 911.50 802.18 899.15 0.0M
2022-08-26 899.50 922.05 899.50 908.65 0.0M
2022-08-25 890.20 911.10 890.20 899.20 0.0M
2022-08-24 882.50 901.90 861.48 895.90 0.0M
2022-08-23 858.90 862.78 852.43 860.13 0.0M
2022-08-22 896.00 896.00 857.25 862.40 0.0M
2022-08-19 919.90 919.90 884.50 893.18 0.0M
2022-08-18 901.50 910.50 898.35 904.63 0.0M
2022-08-17 931.40 939.80 895.00 901.25 0.0M
2022-08-16 915.50 934.48 913.35 931.68 0.0M
2022-08-12 913.88 924.35 903.78 923.10 0.0M
2022-08-11 929.50 929.50 892.95 907.98 0.0M
2022-08-10 907.33 937.95 900.00 912.55 0.0M
2022-08-08 935.00 937.50 907.45 931.85 0.0M
2022-08-05 924.13 936.83 914.08 926.20 0.0M
2022-08-04 909.50 912.50 895.93 907.50 0.0M
2022-08-03 880.58 899.50 872.10 894.70 0.0M
2022-08-02 904.48 904.48 879.78 884.83 0.0M
2022-08-01 885.05 897.95 880.40 895.85 0.0M
2022-07-29 886.40 887.53 855.50 884.63 0.0M
2022-07-28 865.63 872.00 850.55 865.18 0.0M
2022-07-27 869.50 878.10 848.68 870.80 0.0M
2022-07-26 848.50 869.38 843.65 859.55 0.0M
2022-07-25 865.50 877.20 840.00 848.08 0.0M
2022-07-22 842.53 868.00 829.63 862.28 0.0M
2022-07-21 834.98 841.83 822.53 839.88 0.0M
2022-07-20 831.00 839.18 828.05 834.38 0.0M
2022-07-19 818.05 836.38 813.85 830.20 0.0M
2022-07-18 822.08 829.25 816.93 820.20 0.0M
2022-07-15 812.65 823.85 806.40 819.38 0.0M
2022-07-14 811.23 815.40 807.50 811.95 0.0M
2022-07-13 790.20 815.95 790.10 806.13 0.0M
2022-07-12 810.00 810.00 780.43 789.08 0.0M
2022-07-11 786.55 818.00 773.63 795.50 0.0M
2022-07-08 797.50 797.50 785.45 786.53 0.0M
2022-07-07 797.83 801.08 793.75 796.18 0.0M
2022-07-06 795.68 806.75 791.23 797.80 0.0M
2022-07-05 796.00 801.00 793.65 800.08 0.0M
2022-07-04 787.05 797.98 781.43 795.18 0.0M
2022-07-01 791.20 791.53 779.75 784.43 0.0M
2022-06-30 795.00 795.00 775.30 784.35 0.0M
2022-06-29 774.00 789.38 772.83 777.73 0.0M
2022-06-28 782.83 797.50 763.55 788.48 0.0M
2022-06-27 778.25 787.50 776.33 784.23 0.0M
2022-06-24 763.88 779.98 761.28 777.73 0.0M
2022-06-23 773.95 778.38 758.65 761.98 0.0M
2022-06-22 750.90 778.53 746.70 774.65 0.0M
2022-06-21 737.30 765.78 733.78 751.10 0.0M
2022-06-20 727.50 737.50 702.35 736.58 0.0M
2022-06-17 719.15 731.55 707.50 718.05 0.0M
2022-06-16 751.10 751.48 669.53 734.50 0.0M
2022-06-15 759.30 759.30 743.00 749.35 0.0M
2022-06-14 753.70 758.58 750.10 756.28 0.0M
2022-06-13 778.50 786.33 745.88 754.18 0.0M
2022-06-10 782.58 793.43 760.83 786.88 0.0M
2022-06-09 793.30 793.30 784.75 786.80 0.0M
2022-06-08 796.00 800.35 775.70 797.90 0.0M
2022-06-07 789.95 796.78 778.10 789.93 0.0M
2022-06-06 788.50 800.38 776.83 795.60 0.0M
2022-06-03 809.28 815.08 785.00 788.78 0.0M
2022-06-02 791.68 817.43 791.55 811.18 0.0M
2022-06-01 813.00 816.78 790.63 794.78 0.0M
2022-05-31 818.68 823.13 806.63 813.00 0.0M
2022-05-30 812.50 831.00 812.50 822.03 0.0M
2022-05-27 784.50 819.58 778.73 809.50 0.0M
2022-05-26 789.63 789.88 774.18 781.38 0.0M
2022-05-25 789.98 792.88 783.30 784.45 0.0M
2022-05-24 789.50 794.23 778.83 785.85 0.0M
2022-05-23 795.00 800.00 778.78 785.73 0.0M
2022-05-20 788.85 808.18 775.50 792.90 0.0M
2022-05-19 796.50 796.50 779.38 784.03 0.0M
2022-05-18 803.95 804.58 796.50 797.88 0.0M
2022-05-17 804.85 815.65 800.00 808.80 0.0M
2022-05-16 800.52 816.42 794.50 810.27 0.0M
2022-05-13 789.00 802.13 779.28 794.00 0.0M
2022-05-12 783.20 790.17 774.40 775.52 0.0M
2022-05-11 799.42 800.12 780.33 789.62 0.0M
2022-05-10 802.03 811.38 785.05 795.95 0.0M
2022-05-09 787.50 832.62 780.77 819.08 0.0M
2022-05-06 804.00 821.23 804.00 806.73 0.0M
2022-05-05 818.00 841.15 805.00 823.50 0.0M
2022-05-04 850.05 850.05 805.20 819.60 0.0M
2022-05-02 843.00 872.90 823.10 850.73 0.0M
2022-04-29 859.65 884.20 834.90 863.50 0.0M
2022-04-28 862.23 872.12 855.12 857.77 0.0M
2022-04-27 893.90 893.90 855.05 866.75 0.0M
2022-04-26 855.00 889.50 852.50 879.68 0.0M
2022-04-25 845.00 856.62 828.92 853.00 0.0M
2022-04-22 820.00 859.02 820.00 849.35 0.0M
2022-04-21 843.80 848.67 808.00 823.15 0.0M
2022-04-20 806.93 843.13 790.60 828.85 0.0M
2022-04-19 797.55 809.23 797.55 805.52 0.0M
2022-04-18 827.50 827.50 775.00 798.28 0.0M
2022-04-13 806.80 814.85 801.38 802.50 0.0M
2022-04-12 811.50 813.25 795.70 802.25 0.0M
2022-04-11 825.30 837.92 807.80 811.62 0.0M
2022-04-08 845.00 845.00 804.40 820.10 0.0M
2022-04-07 805.25 830.52 798.70 827.92 0.0M
2022-04-06 820.00 839.73 793.48 803.40 0.0M
2022-04-05 810.00 841.85 807.80 827.60 0.0M
2022-04-04 809.50 809.50 788.65 801.80 0.0M
2022-04-01 802.50 802.50 774.92 780.50 0.0M
2022-03-31 786.02 796.75 775.80 787.60 0.0M
2022-03-30 783.77 791.00 772.52 783.62 0.0M
2022-03-29 771.80 784.35 766.00 781.20 0.0M
2022-03-28 770.00 776.50 760.00 774.23 0.0M
2022-03-25 786.00 789.85 772.15 783.25 0.0M
2022-03-24 792.12 792.12 782.52 787.12 0.0M
2022-03-23 804.00 804.58 787.83 792.12 0.0M
2022-03-22 803.73 806.60 789.12 798.67 0.0M
2022-03-21 800.02 802.83 788.50 802.00 0.0M
2022-03-17 787.60 804.30 780.92 802.08 0.0M
2022-03-16 788.02 795.00 774.95 781.48 0.0M
2022-03-15 782.50 788.05 770.80 780.12 0.0M
2022-03-14 805.00 807.15 762.65 777.45 0.0M
2022-03-11 797.00 803.58 775.58 791.10 0.0M
2022-03-10 805.00 805.00 780.40 785.05 0.0M
2022-03-09 779.33 803.58 779.33 788.58 0.0M
2022-03-08 770.02 790.17 760.02 780.83 0.0M
2022-03-07 755.50 787.50 742.50 782.48 0.0M
2022-03-04 799.20 804.88 773.05 789.48 0.0M
2022-03-03 814.98 814.98 794.38 801.20 0.0M
2022-03-02 799.08 814.45 789.88 794.30 0.0M
2022-02-28 775.80 816.00 775.80 808.35 0.0M
2022-02-25 792.20 807.00 791.02 801.33 0.0M
2022-02-24 775.60 809.95 769.50 792.20 0.0M
2022-02-23 800.60 814.48 800.60 805.80 0.0M
2022-02-22 767.50 823.23 767.50 810.80 0.0M
2022-02-21 800.90 834.98 800.90 810.23 0.0M
2022-02-18 820.52 820.52 807.98 810.58 0.0M
2022-02-17 846.92 850.00 805.00 819.65 0.0M
2022-02-16 837.88 864.95 818.30 844.20 0.0M
2022-02-15 800.50 814.50 781.90 809.60 0.0M
2022-02-14 805.92 897.85 792.00 834.48 0.0M
2022-02-11 872.62 892.00 847.05 852.25 0.0M
2022-02-10 876.80 884.75 873.73 878.15 0.0M
2022-02-09 877.60 894.52 876.12 879.08 0.0M
2022-02-08 870.95 896.50 853.40 880.00 0.0M
2022-02-07 882.50 884.25 861.10 866.62 0.0M
2022-02-04 900.05 923.98 870.52 879.70 0.0M
2022-02-03 925.50 925.50 904.90 912.23 0.0M
2022-02-02 897.30 936.50 883.33 922.60 0.0M
2022-02-01 872.55 895.02 872.23 891.77 0.0M
2022-01-31 887.50 889.62 860.30 869.17 0.0M
2022-01-28 906.50 908.98 837.30 875.52 0.0M
2022-01-27 865.00 913.10 860.50 905.25 0.0M
2022-01-25 854.52 875.00 847.62 864.27 0.0M
2022-01-24 880.00 880.00 860.02 862.38 0.0M
2022-01-21 860.52 882.98 860.52 879.90 0.0M
2022-01-20 872.27 881.00 862.50 875.58 0.0M
2022-01-19 865.30 880.10 859.85 876.73 0.0M
2022-01-18 869.83 871.50 858.67 869.52 0.0M
2022-01-17 864.15 873.60 861.70 866.42 0.0M
2022-01-14 850.02 869.05 850.02 863.33 0.0M
2022-01-13 855.30 862.20 851.10 857.88 0.0M
2022-01-12 872.33 873.80 850.12 854.42 0.0M
2022-01-11 850.00 876.58 847.95 871.58 0.0M
2022-01-10 822.70 856.90 822.70 852.50 0.0M
2022-01-07 839.30 841.05 819.50 825.35 0.0M
2022-01-06 853.85 853.85 838.50 843.25 0.0M
2022-01-05 861.75 867.70 850.08 854.00 0.0M
2022-01-04 875.23 882.65 855.88 861.75 0.0M
2022-01-03 890.00 901.35 872.60 874.83 0.0M