Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

J. B. Chemicals & Pharmaceuticals Limited (JBCHEPHARM.BO)

1,576.05
-33.80
(-2.10%)
At close: April 25 at 3:29:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,610.051,621.451,565.001,576.051,576.0510,651
Apr 24, 20251,594.501,614.201,572.001,609.851,609.857,251
Apr 23, 20251,660.001,660.001,580.001,585.851,585.856,400
Apr 22, 20251,672.851,674.951,644.401,655.351,655.352,589
Apr 21, 20251,667.951,680.001,647.051,651.901,651.905,230
Apr 17, 20251,628.201,658.001,599.051,645.251,645.252,796
Apr 16, 20251,587.701,634.301,587.701,627.151,627.152,044
Apr 15, 20251,577.001,601.951,571.701,590.951,590.952,820
Apr 11, 20251,554.551,595.151,538.201,574.451,574.454,017
Apr 9, 20251,510.001,550.851,510.001,541.551,541.552,494
Apr 8, 20251,533.001,541.551,504.001,522.051,522.054,569
Apr 7, 20251,303.001,537.001,303.001,518.201,518.2013,760
Apr 4, 20251,563.351,578.001,507.401,529.351,529.358,887
Apr 3, 20251,550.001,595.951,549.301,581.051,581.056,308
Apr 2, 20251,564.901,575.001,515.001,567.951,567.955,571
Apr 1, 20251,622.901,622.901,520.001,550.101,550.109,501
Mar 28, 20251,629.351,666.001,618.751,622.201,622.203,748
Mar 27, 20251,637.001,637.001,576.051,614.751,614.75189,614
Mar 26, 20251,748.951,748.951,690.051,703.401,703.401,965
Mar 25, 20251,690.051,748.001,667.101,725.701,725.702,361
Mar 24, 20251,652.101,694.651,652.101,677.751,677.755,942
Mar 21, 20251,626.001,664.001,620.601,652.151,652.152,488
Mar 20, 20251,609.601,634.001,605.601,629.551,629.552,074
Mar 19, 20251,607.951,607.951,569.101,597.951,597.953,785
Mar 18, 20251,543.951,622.551,507.051,587.851,587.859,881
Mar 17, 20251,527.701,544.701,502.001,522.551,522.555,826
Mar 13, 20251,529.901,550.001,434.851,518.001,518.0014,314
Mar 12, 20251,572.001,572.001,500.001,504.701,504.704,591
Mar 11, 20251,576.051,585.751,540.601,571.401,571.402,607
Mar 10, 20251,596.651,606.451,582.001,590.601,590.602,717
Mar 7, 20251,592.151,610.301,571.601,577.401,577.403,639
Mar 6, 20251,615.701,663.001,577.001,592.901,592.904,318
Mar 5, 20251,620.901,649.901,604.051,644.701,644.702,595
Mar 4, 20251,607.451,621.801,583.701,608.501,608.501,826
Mar 3, 20251,580.501,644.351,572.051,596.901,596.905,482
Feb 28, 20251,531.651,661.451,526.901,646.101,646.104,409
Feb 27, 20251,626.751,626.751,525.901,567.951,567.952,322
Feb 25, 20251,571.001,638.001,535.051,607.801,607.801,676
Feb 24, 20251,610.001,610.001,561.101,569.451,569.451,156
Feb 21, 20251,634.901,640.601,588.951,605.451,605.451,656
Feb 20, 20251,673.351,682.901,621.751,630.451,630.452,125
Feb 19, 20251,582.651,688.101,566.301,673.351,673.354,046
Feb 18, 20251,649.751,649.751,602.001,613.751,613.753,296
Feb 17, 20251,635.651,666.051,615.001,644.551,644.552,596
Feb 14, 20251,675.001,695.151,650.651,666.401,666.403,779
Feb 13, 20251,625.401,702.301,611.201,685.601,685.607,148
Feb 12, 20251,585.051,639.551,520.001,627.301,627.303,984
Feb 11, 20251,678.601,679.951,590.151,611.501,611.504,774
Feb 10, 20251,673.751,710.901,666.401,678.501,678.503,258
Feb 7, 2025 8.5 Dividend
Feb 7, 20251,695.451,719.951,660.001,673.751,673.753,597
Feb 6, 20251,729.001,758.001,698.051,718.251,709.753,359
Feb 5, 20251,808.801,808.801,710.001,712.301,703.838,104
Feb 4, 20251,725.001,764.001,710.901,741.351,732.742,224
Feb 3, 20251,753.001,760.101,710.651,714.101,705.62912
Feb 1, 20251,765.301,794.001,740.001,782.701,773.88999
Jan 31, 20251,740.001,778.301,728.501,759.451,750.75582
Jan 30, 20251,757.901,766.501,706.151,742.801,734.181,612
Jan 29, 20251,680.251,728.801,680.251,719.551,711.041,077
Jan 28, 20251,759.301,763.051,691.301,704.851,696.424,164
Jan 27, 20251,766.651,777.501,736.601,759.301,750.60524
Jan 24, 20251,787.301,803.601,770.151,779.551,770.75569
Jan 23, 20251,800.701,813.801,786.601,805.051,796.12460
Jan 22, 20251,797.001,810.051,779.251,802.251,793.332,508
Jan 21, 20251,823.651,845.201,785.001,798.851,789.953,181
Jan 20, 20251,747.551,811.751,740.501,799.001,790.101,299
Jan 17, 20251,788.851,798.001,741.601,747.501,738.861,887
Jan 16, 20251,784.351,798.001,766.051,785.001,776.171,437
Jan 15, 20251,765.901,775.501,753.551,764.851,756.121,052
Jan 14, 20251,760.001,783.501,757.001,760.451,751.742,824
Jan 13, 20251,777.001,822.501,761.701,777.651,768.864,410
Jan 10, 20251,854.151,868.951,792.401,823.351,814.332,529
Jan 9, 20251,896.351,903.451,860.301,864.901,855.673,856
Jan 8, 20251,892.001,916.851,871.851,899.901,890.502,728
Jan 7, 20251,827.051,898.901,827.051,895.701,886.325,847
Jan 6, 20251,884.951,884.951,819.101,828.001,818.961,816
Jan 3, 20251,857.401,892.801,857.351,866.201,856.975,222
Jan 2, 20251,877.951,877.951,835.101,862.851,853.636,641
Jan 1, 20251,844.001,898.001,837.701,877.751,868.466,593
Dec 31, 20241,877.301,884.001,829.901,844.701,835.574,684
Dec 30, 20241,805.851,877.001,797.351,863.301,854.083,710
Dec 27, 20241,824.951,845.751,791.951,816.451,807.464,184
Dec 26, 20241,835.051,858.001,800.201,807.851,798.915,229
Dec 24, 20241,833.051,873.301,820.951,865.701,856.471,950
Dec 23, 20241,854.101,902.701,823.551,858.101,848.913,016
Dec 20, 20241,870.051,930.001,863.001,894.901,885.533,195
Dec 19, 20241,868.001,950.301,854.951,912.951,903.4924,089
Dec 18, 20241,820.051,863.851,820.051,855.801,846.623,267
Dec 17, 20241,821.501,835.151,796.751,827.901,818.862,443
Dec 16, 20241,858.851,859.001,820.151,823.101,814.081,602
Dec 13, 20241,858.951,862.501,813.001,840.851,831.742,678
Dec 12, 20241,809.301,845.001,808.801,839.251,830.151,349
Dec 11, 20241,818.901,826.501,801.001,813.351,804.384,767
Dec 10, 20241,795.001,807.251,769.951,799.551,790.652,518
Dec 9, 20241,760.051,795.001,736.051,783.301,774.484,783
Dec 6, 20241,776.301,790.001,747.751,764.101,755.371,770
Dec 5, 20241,813.001,835.151,773.701,780.501,771.692,066
Dec 4, 20241,795.051,825.001,787.551,809.501,800.552,556
Dec 3, 20241,767.951,808.151,759.001,797.701,788.811,524
Dec 2, 20241,725.051,768.001,725.051,757.451,748.761,039
Nov 29, 20241,750.001,750.001,716.701,735.151,726.572,350
Nov 28, 20241,751.001,761.151,716.701,728.251,719.702,829
Nov 27, 20241,779.351,779.351,734.701,753.951,745.271,044
Nov 26, 20241,743.551,768.251,743.251,747.751,739.101,737
Nov 25, 20241,781.601,819.001,750.001,752.201,743.532,358
Nov 22, 20241,711.001,751.151,692.401,734.201,725.626,432
Nov 21, 20241,667.101,720.001,655.101,715.001,706.522,604
Nov 19, 20241,685.001,698.251,660.001,665.901,657.661,792
Nov 18, 20241,695.001,696.701,664.001,679.151,670.8412,230
Nov 14, 20241,704.001,710.001,661.001,689.301,680.943,441
Nov 13, 20241,780.001,780.001,708.151,713.851,705.373,602
Nov 12, 20241,770.001,798.451,764.451,780.251,771.441,519
Nov 11, 20241,878.001,878.001,755.651,786.351,777.516,813
Nov 8, 20241,890.001,890.001,829.751,841.151,832.041,961
Nov 7, 20241,899.951,907.301,841.001,857.701,848.513,114
Nov 6, 20241,856.001,890.001,832.001,880.601,871.303,384
Nov 4, 20241,954.951,954.951,846.001,851.451,842.297,191
Nov 1, 20241,998.001,998.001,936.551,961.801,952.10607
Oct 31, 20241,882.551,976.001,882.351,956.751,947.073,495
Oct 29, 20241,861.101,882.051,836.301,853.951,844.781,931
Oct 28, 20241,860.051,918.751,860.051,872.301,863.043,507
Oct 25, 20241,872.601,917.051,851.601,892.301,882.942,296
Oct 24, 20241,924.201,934.001,885.001,895.751,886.371,121
Oct 23, 20241,903.251,939.401,898.251,917.051,907.572,417
Oct 22, 20241,926.901,926.901,872.851,898.451,889.062,947
Oct 21, 20241,867.051,911.001,867.051,905.151,895.734,048
Oct 18, 20241,905.001,905.951,860.051,896.751,887.371,282
Oct 17, 20241,890.001,932.001,880.101,883.401,874.082,331
Oct 16, 20241,899.951,925.001,854.201,899.651,890.253,045
Oct 15, 20241,845.001,902.301,844.401,884.101,874.7811,904
Oct 14, 20241,824.001,844.001,798.451,831.801,822.745,050
Oct 11, 20241,801.701,831.051,794.451,809.451,800.509,774
Oct 10, 20241,790.001,844.001,790.001,815.551,806.576,119
Oct 9, 20241,755.151,824.101,746.751,790.901,782.043,215
Oct 8, 20241,690.001,764.801,685.001,755.101,746.425,662
Oct 7, 20241,714.201,729.001,666.601,701.351,692.933,312
Oct 4, 20241,743.051,760.001,670.001,714.151,705.676,800
Oct 3, 20241,825.001,826.351,733.101,743.501,734.8812,024
Oct 1, 20241,869.001,895.001,831.001,835.401,826.329,774
Sep 30, 20241,825.351,897.001,825.351,875.451,866.175,489
Sep 27, 20241,887.001,898.551,826.301,838.451,829.362,663
Sep 26, 20241,915.001,925.551,880.001,887.151,877.813,150
Sep 25, 20241,910.001,939.951,857.351,909.201,899.765,070
Sep 24, 20241,912.001,960.101,912.001,940.551,930.953,040
Sep 23, 20241,894.951,959.001,894.951,948.801,939.1610,180
Sep 20, 20241,884.551,905.851,878.101,898.401,889.012,345
Sep 19, 20241,835.001,899.151,835.001,884.501,875.183,899
Sep 18, 20241,875.001,901.151,845.851,860.301,851.101,317
Sep 17, 20241,905.001,905.001,865.501,875.401,866.122,514
Sep 16, 20241,939.951,959.951,890.951,902.001,892.591,357
Sep 13, 20241,909.951,929.551,890.001,922.751,913.245,325
Sep 12, 20241,868.601,901.101,865.001,879.801,870.503,076
Sep 11, 20241,912.151,970.001,853.701,867.901,858.668,226
Sep 10, 20241,915.651,978.001,910.001,913.351,903.883,093
Sep 9, 20241,900.101,946.951,900.101,935.151,925.582,227
Sep 6, 20241,920.051,968.151,920.051,930.301,920.752,942
Sep 5, 20241,927.501,989.501,927.501,932.801,923.243,485
Sep 4, 20241,961.201,961.201,918.551,925.951,916.421,753
Sep 3, 20241,970.501,989.951,911.051,924.251,914.735,063
Sep 2, 20241,935.001,974.001,935.001,969.101,959.364,324
Aug 30, 20241,955.151,959.151,921.651,949.801,940.152,361
Aug 29, 20241,968.851,980.601,950.601,960.101,950.402,182
Aug 28, 20241,968.751,990.001,951.001,968.851,959.114,512
Aug 26, 20241,881.251,948.001,875.451,901.101,891.704,893
Aug 23, 20241,928.001,945.101,875.801,884.201,874.884,904
Aug 22, 20241,942.201,960.001,930.851,938.951,929.361,571
Aug 21, 20241,919.201,970.251,919.201,924.351,914.832,235
Aug 20, 20241,946.951,956.751,925.001,942.601,932.996,818
Aug 19, 20241,966.001,979.101,932.851,945.701,936.072,625
Aug 16, 20241,993.352,029.001,955.151,966.001,956.2724,047
Aug 14, 2024 6.75 Dividend
Aug 14, 20241,966.701,998.001,923.301,968.951,959.217,011
Aug 13, 20241,943.351,980.551,921.701,941.601,925.284,591
Aug 12, 20241,940.201,957.951,912.701,942.151,925.825,505
Aug 9, 20241,988.001,998.001,920.701,929.551,913.336,383
Aug 8, 20241,947.051,952.001,919.601,947.301,930.936,836
Aug 7, 20241,911.851,931.301,894.751,917.951,901.831,513
Aug 6, 20241,922.001,929.451,872.001,887.101,871.249,972
Aug 5, 20241,812.002,008.651,812.001,905.701,889.6813,321
Aug 2, 20241,877.001,960.001,877.001,925.551,909.3614,364
Aug 1, 20241,929.401,958.351,899.201,913.451,897.376,639
Jul 31, 20241,938.151,950.301,889.601,924.951,908.779,132
Jul 30, 20241,932.001,963.801,921.801,941.451,925.1315,946
Jul 29, 20241,893.001,958.001,882.151,912.001,895.9325,937
Jul 26, 20241,880.001,898.001,868.301,885.701,869.853,121
Jul 25, 20241,869.451,879.001,844.451,858.701,843.083,740
Jul 24, 20241,818.051,867.901,818.051,858.051,842.4311,347
Jul 23, 20241,829.001,829.001,785.001,826.851,811.493,207
Jul 22, 20241,791.901,818.551,791.801,811.851,796.621,930
Jul 19, 20241,805.401,812.751,774.451,789.801,774.752,616
Jul 18, 20241,797.051,813.351,771.051,805.251,790.072,489
Jul 16, 20241,794.001,804.801,786.051,799.351,784.222,874
Jul 15, 20241,748.001,793.951,727.051,784.101,769.105,067
Jul 12, 20241,749.251,774.001,733.001,748.001,733.313,669
Jul 11, 20241,730.001,735.151,700.001,718.551,704.104,540
Jul 10, 20241,734.951,740.001,693.751,727.201,712.685,365
Jul 9, 20241,754.951,755.001,719.151,726.201,711.691,917
Jul 8, 20241,764.951,764.951,733.001,736.201,721.613,190
Jul 5, 20241,802.001,802.001,735.001,742.401,727.7514,416
Jul 4, 20241,815.001,815.001,780.001,786.301,771.282,459
Jul 3, 20241,789.851,814.501,776.801,803.351,788.194,430
Jul 2, 20241,813.851,835.201,774.801,785.201,770.195,661
Jul 1, 20241,791.251,906.351,760.001,791.301,776.2486,164
Jun 28, 20241,730.001,786.851,701.501,756.051,741.2910,566
Jun 27, 20241,730.001,752.201,670.001,679.301,665.188,291
Jun 26, 20241,787.001,787.001,718.001,723.751,709.263,742
Jun 25, 20241,764.751,785.601,733.201,743.501,728.844,902
Jun 24, 20241,750.651,777.201,741.901,753.901,739.164,518
Jun 21, 20241,807.151,809.401,746.001,759.751,744.966,697
Jun 20, 20241,780.051,848.051,780.051,805.651,790.475,432
Jun 19, 20241,816.251,829.851,792.101,812.201,796.973,688
Jun 18, 20241,860.001,874.701,792.001,800.101,784.977,307
Jun 14, 20241,883.501,899.001,846.801,854.301,838.717,973
Jun 13, 20241,900.001,916.051,880.051,889.851,873.962,129
Jun 12, 20241,893.001,905.551,878.401,889.351,873.473,224
Jun 11, 20241,907.601,914.001,876.951,883.851,868.0177,100
Jun 10, 20241,801.151,925.001,801.151,881.101,865.2930,488
Jun 7, 20241,794.001,823.001,773.151,800.351,785.222,958
Jun 6, 20241,789.001,789.001,754.251,767.451,752.592,874
Jun 5, 20241,774.001,784.951,702.051,779.801,764.844,884
Jun 4, 20241,782.101,801.551,670.501,742.451,727.806,323
Jun 3, 20241,800.001,821.401,743.051,779.301,764.343,945
May 31, 20241,730.051,810.001,727.901,764.251,749.423,799
May 30, 20241,750.001,768.401,692.451,736.951,722.357,380
May 29, 20241,760.051,774.451,750.001,768.651,753.782,272
May 28, 20241,817.351,817.351,759.901,765.401,750.563,506
May 27, 20241,679.001,825.701,669.551,781.701,766.7234,631
May 24, 20241,678.051,683.151,646.801,668.401,654.385,050
May 23, 20241,710.751,729.701,676.451,678.701,664.595,100
May 22, 20241,823.351,823.351,688.151,701.751,687.448,625
May 21, 20241,834.451,862.851,767.101,777.151,762.213,253
May 17, 20241,868.751,868.751,806.601,823.851,808.521,398
May 16, 20241,806.401,835.501,787.001,832.151,816.7522,742
May 15, 20241,798.701,840.051,795.751,813.701,798.452,342
May 14, 20241,823.951,823.951,785.001,791.151,776.092,422
May 13, 20241,822.951,822.951,781.751,796.851,781.751,734
May 10, 20241,729.951,829.001,726.601,801.151,786.012,686
May 9, 20241,790.001,795.901,762.551,765.251,750.412,293
May 8, 20241,808.751,844.001,780.001,793.751,778.673,133
May 7, 20241,853.351,853.351,783.901,802.501,787.351,956
May 6, 20241,888.051,888.051,842.851,851.351,835.792,200
May 3, 20241,897.201,903.001,861.451,888.751,872.873,376
May 2, 20241,896.951,910.001,876.251,886.401,870.541,383
Apr 30, 20241,910.201,919.101,896.001,904.101,888.092,161
Apr 29, 20241,865.051,910.001,865.051,906.301,890.282,921
Apr 26, 20241,887.451,887.451,848.701,864.051,848.38973
Apr 25, 20241,843.151,885.001,827.801,855.201,839.607,046

Related Tickers

WINDLAS.BO Windlas Biotech Limited
998.30
-2.30%
 
JAGSNPHARM.BO Jagsonpal Pharmaceuticals Limited
243.55
+1.82%
 
SAKAR.NS Sakar Healthcare Limited
291.03
-2.80%
 
HESTERBIO.NS Hester Biosciences Limited
1,940.50
+0.22%
 
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,360.70
-4.24%
 
SUVENPHAR.NS Suven Pharmaceuticals Limited
1,143.20
-5.11%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
859.65
-2.34%
 
CIPLA.NS Cipla Limited
1,525.90
-1.66%
 
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,174.80
-2.14%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,787.40
-0.91%