Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

J.G.CHEMICALS LIMITED (JGCHEM.NS)

Compare
324.05
-5.20
(-1.58%)
At close: February 21 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025329.00336.90323.10324.55324.5553,243
Feb 20, 2025315.00336.45314.95329.25329.2568,552
Feb 19, 2025313.25326.95310.00320.35320.3580,906
Feb 18, 2025326.70326.95310.55313.45313.4589,535
Feb 17, 2025310.00332.40301.30327.40327.40157,352
Feb 14, 2025328.00330.70305.00310.30310.30118,004
Feb 13, 2025334.00341.25319.55323.55323.55147,775
Feb 12, 2025323.95332.15310.00324.55324.55126,485
Feb 11, 2025337.50337.50309.95317.45317.45256,986
Feb 10, 2025346.50346.70337.10339.50339.5053,005
Feb 7, 2025349.95357.95342.00346.50346.5092,806
Feb 6, 2025366.05366.05346.80348.65348.65200,800
Feb 5, 2025378.00388.70365.00368.45368.45288,873
Feb 4, 2025360.00379.60353.50368.80368.80387,376
Feb 3, 2025355.00374.35344.05348.25348.25180,897
Jan 31, 2025339.25387.45339.25365.05365.05376,347
Jan 30, 2025343.00345.45333.35338.65338.6599,533
Jan 29, 2025318.50347.65317.85342.75342.75196,259
Jan 28, 2025331.20333.05292.20318.50318.50500,924
Jan 27, 2025344.25344.25327.00331.30331.3099,147
Jan 24, 2025355.00359.70340.15345.50345.5091,887
Jan 23, 2025345.10367.75344.10352.20352.20126,631
Jan 22, 2025350.25350.25331.70345.80345.80120,651
Jan 21, 2025362.85368.20347.20351.00351.00111,970
Jan 20, 2025366.70366.70359.00362.10362.1071,182
Jan 17, 2025368.00374.25356.00361.45361.45123,658
Jan 16, 2025370.00374.85363.00368.15368.1543,525
Jan 15, 2025384.65384.65361.75365.15365.1576,889
Jan 14, 2025359.95366.00352.85364.15364.1585,469
Jan 13, 2025364.25371.00345.20352.80352.80136,622
Jan 10, 2025386.00387.50364.85369.05369.05105,382
Jan 9, 2025388.00404.60386.05388.65388.65104,301
Jan 8, 2025387.00391.00382.55387.80387.8045,367
Jan 7, 2025386.00395.00386.00389.25389.2564,277
Jan 6, 2025402.00405.90383.60386.00386.00137,210
Jan 3, 2025412.95422.75405.05406.90406.90119,288
Jan 2, 2025409.95412.00405.30409.70409.7085,407
Jan 1, 2025402.00410.90402.00407.90407.9079,269
Dec 31, 2024400.60404.60393.35402.70402.70113,919
Dec 30, 2024410.35411.50399.10402.15402.15122,035
Dec 27, 2024414.00423.50408.20409.85409.85185,954
Dec 26, 2024417.50417.95410.30413.70413.70103,723
Dec 24, 2024406.00428.95404.30417.50417.50331,030
Dec 23, 2024414.95415.80398.15406.10406.10184,376
Dec 20, 2024424.30438.80405.00407.90407.90238,486
Dec 19, 2024424.00426.00414.60422.60422.60265,106
Dec 18, 2024429.40445.95425.05428.55428.55252,155
Dec 17, 2024432.00446.45427.10429.50429.50234,479
Dec 16, 2024422.10436.70422.10432.35432.35211,222
Dec 13, 2024432.45433.40413.00422.10422.10373,822
Dec 12, 2024461.80461.80432.60435.15435.15274,085
Dec 11, 2024461.55477.45451.00458.65458.65406,777
Dec 10, 2024452.30464.00438.10454.50454.50439,980
Dec 9, 2024437.10467.25437.10450.15450.15603,795
Dec 6, 2024441.90452.90434.50437.10437.10240,286
Dec 5, 2024439.90448.40432.40435.60435.60166,485
Dec 4, 2024444.75448.50428.00432.15432.15180,546
Dec 3, 2024444.45467.80437.00439.45439.45451,085
Dec 2, 2024433.95449.50433.90440.05440.05180,919
Nov 29, 2024450.00450.90431.55435.05435.05218,558
Nov 28, 2024446.60457.70440.00442.00442.00187,090
Nov 27, 2024470.00484.50444.10446.60446.60629,480
Nov 26, 2024436.35463.00432.40458.50458.50671,454
Nov 25, 2024436.70454.70428.15432.50432.50322,853
Nov 22, 2024434.60467.20428.00431.75431.75929,545
Nov 21, 2024410.00459.00406.10434.60434.601,210,749
Nov 19, 2024415.95428.80410.20413.00413.00378,015
Nov 18, 2024415.00435.00400.55421.45421.451,474,119
Nov 14, 2024332.65397.00332.60397.00397.00589,182
Nov 13, 2024335.70348.00323.80330.85330.85212,290
Nov 12, 2024341.60349.00326.00331.10331.10118,002
Nov 11, 2024350.55353.60338.05339.80339.80114,402
Nov 8, 2024364.65371.90347.80350.55350.55121,198
Nov 7, 2024372.75379.00361.00363.85363.85190,070
Nov 6, 2024352.70372.70351.95367.50367.50120,465
Nov 5, 2024355.50367.15346.05349.45349.45177,870
Nov 4, 2024357.00357.00343.80355.50355.5088,307
Nov 1, 2024345.40360.00345.40357.10357.1048,340
Oct 31, 2024348.30348.30339.05343.05343.0588,042
Oct 30, 2024344.85354.00341.85348.45348.45106,434
Oct 29, 2024337.70343.40330.45342.35342.35119,584
Oct 28, 2024337.25347.10328.90337.90337.90191,934
Oct 25, 2024368.35371.00332.35337.25337.25374,310
Oct 24, 2024383.15383.15364.85368.20368.2091,915
Oct 23, 2024360.25384.90350.00380.15380.15221,881
Oct 22, 2024386.70386.70358.00361.20361.20216,248
Oct 21, 2024406.05406.05381.60384.85384.85149,743
Oct 18, 2024413.00424.20404.85407.90407.90326,274
Oct 17, 2024400.70412.00396.70409.25409.25188,523
Oct 16, 2024401.90413.00395.80397.90397.90136,856
Oct 15, 2024399.50406.30397.15400.30400.3076,953
Oct 14, 2024409.00410.40392.25396.55396.55123,337
Oct 11, 2024391.00408.90386.00406.55406.55248,155
Oct 10, 2024382.65400.00380.10391.20391.20156,207
Oct 9, 2024385.30394.40374.30381.75381.75131,208
Oct 8, 2024370.00384.65366.60382.35382.35168,204
Oct 7, 2024379.10385.00361.00366.35366.35219,184
Oct 4, 2024379.40394.50368.30381.90381.90227,322
Oct 3, 2024373.35396.50373.35379.40379.40223,300
Oct 1, 2024401.00401.90385.00388.75388.75177,848
Sep 30, 2024402.10406.70392.05399.35399.35131,158
Sep 27, 2024394.40408.95393.10402.50402.50191,376
Sep 26, 2024409.50409.50390.00391.35391.35217,962
Sep 25, 2024410.00415.70402.60409.50409.50180,624
Sep 24, 2024413.00413.30405.40410.25410.25141,443
Sep 23, 2024414.90420.80407.40413.30413.30143,774
Sep 20, 2024415.50422.00408.65412.85412.85256,577
Sep 19, 2024434.90437.75402.65412.75412.75387,733
Sep 18, 2024433.25440.50428.35429.90429.90439,758
Sep 17, 2024444.40464.00428.25431.20431.20882,473
Sep 16, 2024426.85444.00417.15438.05438.05449,211
Sep 13, 2024441.75447.65422.60425.15425.15298,090
Sep 12, 2024418.80455.00418.60439.60439.60836,313
Sep 11, 2024418.10432.40412.10419.35419.35250,812
Sep 10, 2024422.35437.00414.05418.10418.10284,659
Sep 9, 2024411.90428.30400.40421.00421.00317,243
Sep 6, 2024425.55429.85405.70410.05410.05354,126
Sep 5, 2024445.05449.50424.30427.25427.25464,933
Sep 4, 2024400.05459.50390.20440.10440.101,638,600
Sep 3, 2024412.70415.45397.60402.75402.75188,282
Sep 2, 2024384.30413.45384.30406.25406.25654,267
Aug 30, 2024391.45393.60382.10387.65387.6589,770
Aug 29, 2024399.80409.00382.05388.35388.35329,240
Aug 28, 2024394.90414.50392.05400.10400.10433,754
Aug 27, 2024387.05405.90386.15393.15393.15347,871
Aug 26, 2024383.00414.00370.00391.25391.25854,050
Aug 23, 2024392.70400.10379.00380.90380.90279,358
Aug 22, 2024404.00407.80386.50390.45390.45389,357
Aug 21, 2024408.95429.00383.95405.35405.353,314,607
Aug 20, 2024333.70397.10331.75397.10397.102,710,103
Aug 19, 2024332.00341.45326.80330.95330.95282,783
Aug 16, 2024325.20331.80315.40325.95325.95298,344
Aug 14, 2024324.45330.85312.60318.75318.75354,674
Aug 13, 2024339.95341.35316.10319.70319.70368,618
Aug 12, 2024333.00349.90320.70338.65338.65710,251
Aug 9, 2024347.95347.95312.00333.40333.401,712,217
Aug 8, 2024292.95302.75280.70296.80296.80427,872
Aug 7, 2024286.85295.70282.50291.45291.45218,647
Aug 6, 2024297.80300.85280.00281.75281.75305,505
Aug 5, 2024285.00301.20280.95290.45290.45682,780
Aug 2, 2024290.00309.00285.05300.00300.00766,813
Aug 1, 2024298.30303.90284.00297.20297.201,191,467
Jul 31, 2024257.90304.15256.50294.52294.522,623,559
Jul 30, 2024258.99262.33255.00255.91255.91128,525
Jul 29, 2024265.90268.90255.20257.29257.29209,946
Jul 26, 2024260.40275.80257.31264.06264.06755,729
Jul 25, 2024249.80261.46248.79258.44258.44333,134
Jul 24, 2024242.65253.90238.81252.55252.55205,797
Jul 23, 2024242.38246.69225.15239.08239.08137,640
Jul 22, 2024245.75248.15241.00242.38242.38108,588
Jul 19, 2024244.25254.00241.49245.75245.75206,222
Jul 18, 2024254.50254.50244.25245.32245.3292,881
Jul 16, 2024248.20254.00248.20251.30251.30121,568
Jul 15, 2024244.00250.19243.22247.19247.1987,394
Jul 12, 2024254.69254.69241.00244.16244.16135,278
Jul 11, 2024244.48256.55244.36251.69251.69149,928
Jul 10, 2024251.90251.99243.00244.48244.48149,226
Jul 9, 2024254.40257.46247.10250.28250.28162,200
Jul 8, 2024261.90261.90251.04252.78252.78193,299
Jul 5, 2024256.50274.10254.15260.22260.22819,875
Jul 4, 2024254.65264.50253.55254.85254.85302,884
Jul 3, 2024250.65266.00249.43254.65254.65438,542
Jul 2, 2024239.69257.10237.01248.15248.15379,809
Jul 1, 2024238.47241.51234.30237.92237.92131,369
Jun 28, 2024239.10242.90235.25236.54236.54105,936
Jun 27, 2024242.01246.41234.00236.11236.11122,588
Jun 26, 2024248.80249.00241.55241.97241.97130,439
Jun 25, 2024257.50269.69245.55247.20247.20232,960
Jun 24, 2024254.15259.00246.00256.32256.32178,901
Jun 21, 2024252.91259.34250.06255.14255.14291,696
Jun 20, 2024248.50259.80246.05251.27251.27396,038
Jun 19, 2024233.00256.88228.30247.25247.25577,351
Jun 18, 2024233.01235.99227.00229.56229.56101,801
Jun 14, 2024238.85238.85232.00232.86232.8686,224
Jun 13, 2024239.29241.79237.00237.74237.7479,570
Jun 12, 2024240.69242.55235.25239.29239.29134,141
Jun 11, 2024233.00241.80231.11238.71238.71194,453
Jun 10, 2024227.00233.00224.40230.38230.38143,350
Jun 7, 2024222.35224.90219.00223.70223.70100,123
Jun 6, 2024208.40222.70208.40220.40220.40154,726
Jun 5, 2024211.00215.40202.65206.70206.70263,492
Jun 4, 2024220.00222.00200.05206.60206.60262,081
Jun 3, 2024225.00227.00218.40219.60219.60121,472
May 31, 2024221.90222.45213.80215.45215.45108,497
May 30, 2024221.85223.30219.00220.80220.80105,804
May 29, 2024223.00225.60220.00221.05221.0588,067
May 28, 2024226.50227.80222.10223.60223.6069,136
May 27, 2024231.45232.50225.00226.05226.05133,971
May 24, 2024231.40232.85228.00229.50229.50119,300
May 23, 2024233.45237.00229.60233.55233.55136,088
May 22, 2024236.00239.00232.30232.90232.9062,459
May 21, 2024240.70240.80233.90234.95234.95121,022
May 17, 2024242.25244.00239.55240.10240.1066,220
May 16, 2024247.85249.20241.00242.25242.2580,315
May 15, 2024244.95253.75240.15246.75246.75151,042
May 14, 2024241.95249.95238.00244.50244.50161,678
May 13, 2024231.00243.00223.70240.10240.10304,453
May 10, 2024233.00233.00221.20230.75230.75275,289
May 9, 2024243.95248.95229.00233.80233.80557,678
May 8, 2024256.00262.95250.00257.50257.50239,409
May 7, 2024249.35257.95249.30255.60255.60210,304
May 6, 2024258.40262.80245.85248.35248.35202,599
May 3, 2024262.70264.65253.60258.40258.40187,409
May 2, 2024266.90266.90259.10261.45261.45163,358
Apr 30, 2024269.65274.50265.00265.60265.60331,566
Apr 29, 2024252.65272.30251.15267.85267.85708,087
Apr 26, 2024258.00261.50250.00250.60250.60311,590
Apr 25, 2024264.80273.80254.10255.70255.701,883,270
Apr 24, 2024238.00267.85232.05263.30263.302,456,201
Apr 23, 2024234.60240.45231.00236.65236.65494,793
Apr 22, 2024224.60233.90223.00231.90231.90701,013
Apr 19, 2024218.00223.50214.80221.25221.25183,127
Apr 18, 2024224.75227.00218.25220.05220.05234,138
Apr 16, 2024213.00225.00212.55221.85221.85271,075
Apr 15, 2024220.00223.00205.00217.55217.55373,751
Apr 12, 2024226.50231.00223.05225.35225.35304,471
Apr 10, 2024234.85234.85224.90226.45226.45285,667
Apr 9, 2024224.00234.60220.10229.80229.80468,996
Apr 8, 2024235.90236.90217.40221.65221.65455,603
Apr 5, 2024234.75240.40228.10232.45232.45661,158
Apr 4, 2024234.75242.95227.00234.80234.802,411,766
Apr 3, 2024195.00231.25192.65228.85228.853,741,377
Apr 2, 2024184.55197.00183.00193.50193.50598,279
Apr 1, 2024172.25186.20172.25184.85184.85459,878
Mar 28, 2024177.00177.40171.35172.25172.25382,165
Mar 27, 2024182.70183.90174.10175.95175.95503,276
Mar 26, 2024183.05186.90177.05179.10179.10447,595
Mar 22, 2024186.25190.00185.80186.55186.55238,824
Mar 21, 2024190.50192.00186.05186.80186.80306,828
Mar 20, 2024194.40195.55186.05187.70187.70243,211
Mar 19, 2024194.55197.40191.00191.50191.50302,699
Mar 18, 2024197.20204.35193.20194.55194.55919,607
Mar 15, 2024199.00202.90193.50194.75194.751,184,924
Mar 14, 2024180.00203.30180.00196.90196.902,351,531
Mar 13, 2024209.00213.75181.30184.80184.807,820,382

Related Tickers

ASHAPURMIN.NS Ashapura Minechem Limited
393.05
-1.77%
 
MOIL.NS MOIL Limited
322.00
-1.12%
 
HINDZINC.NS Hindustan Zinc Limited
426.00
+0.74%
 
VEDL.NS Vedanta Limited
436.40
+0.67%