Price Data Selection & Download
J B Chemicals and Pharmaceuticals Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see J B Chemicals and Pharmaceutic screener.
Share Price All Time High
₹2285.30
May 25, 2026
NSE Exchange
Share Price All Time Low
₹8.80
October 08, 2008
NSE Exchange
Highest Volume Trading Day
11,272,245
March 27, 2025 • ₹1615.70
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
JBCHEPHARM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2190.00 | ₹2215.00 | ₹2168.00 | ₹2204.20 | 170,231 |
| 2026-05-26 | ₹2248.00 | ₹2248.00 | ₹2168.00 | ₹2190.00 | 207,333 |
| 2026-05-25 | ₹2214.00 | ₹2285.30 | ₹2200.00 | ₹2228.40 | 485,276 |
| 2026-05-22 | ₹2189.80 | ₹2217.00 | ₹2171.00 | ₹2192.60 | 203,854 |
| 2026-05-21 | ₹2166.00 | ₹2194.90 | ₹2154.50 | ₹2178.90 | 417,886 |
| 2026-05-20 | ₹2170.00 | ₹2189.50 | ₹2138.10 | ₹2163.60 | 235,609 |
| 2026-05-19 | ₹2125.30 | ₹2187.40 | ₹2106.10 | ₹2171.60 | 196,385 |
| 2026-05-18 | ₹2124.60 | ₹2142.90 | ₹2087.10 | ₹2125.30 | 242,131 |
| 2026-05-15 | ₹2153.40 | ₹2160.10 | ₹2124.40 | ₹2140.40 | 235,620 |
| 2026-05-14 | ₹2107.90 | ₹2148.00 | ₹2095.10 | ₹2137.80 | 231,504 |
| 2026-05-13 | ₹2122.10 | ₹2149.70 | ₹2080.50 | ₹2094.30 | 375,198 |
| 2026-05-12 | ₹2152.00 | ₹2189.40 | ₹2125.00 | ₹2135.30 | 753,580 |
| 2026-05-11 | ₹2133.50 | ₹2224.90 | ₹2111.70 | ₹2209.20 | 584,031 |
| 2026-05-08 | ₹2143.30 | ₹2164.00 | ₹2134.90 | ₹2149.80 | 135,870 |
| 2026-05-07 | ₹2114.10 | ₹2167.00 | ₹2108.00 | ₹2143.20 | 233,228 |
| 2026-05-06 | ₹2106.80 | ₹2171.00 | ₹2100.00 | ₹2141.50 | 422,003 |
| 2026-05-05 | ₹2082.00 | ₹2108.10 | ₹2080.10 | ₹2094.60 | 380,441 |
| 2026-05-04 | ₹2066.80 | ₹2097.50 | ₹2062.30 | ₹2082.10 | 248,571 |
| 2026-04-30 | ₹2061.20 | ₹2072.90 | ₹2028.70 | ₹2043.40 | 145,245 |
| 2026-04-29 | ₹2061.00 | ₹2081.90 | ₹2040.00 | ₹2061.20 | 201,035 |
| 2026-04-28 | ₹2064.00 | ₹2065.70 | ₹2031.00 | ₹2043.60 | 334,885 |
| 2026-04-27 | ₹2013.00 | ₹2056.00 | ₹2008.20 | ₹2047.50 | 300,193 |
| 2026-04-24 | ₹2011.50 | ₹2018.20 | ₹1991.00 | ₹2005.80 | 225,321 |
| 2026-04-23 | ₹1980.00 | ₹2033.70 | ₹1960.20 | ₹2011.50 | 354,656 |
| 2026-04-22 | ₹1990.00 | ₹1999.90 | ₹1968.70 | ₹1977.80 | 249,366 |
| 2026-04-21 | ₹1996.00 | ₹2014.60 | ₹1986.50 | ₹1992.90 | 595,399 |
| 2026-04-20 | ₹1985.10 | ₹2008.50 | ₹1967.60 | ₹1991.20 | 67,902 |
| 2026-04-17 | ₹1975.00 | ₹2002.30 | ₹1966.50 | ₹1998.00 | 72,190 |
| 2026-04-16 | ₹1981.10 | ₹1999.80 | ₹1958.60 | ₹1975.00 | 201,603 |
| 2026-04-15 | ₹1999.00 | ₹2023.50 | ₹1975.20 | ₹1981.10 | 524,015 |
| 2026-04-13 | ₹1999.10 | ₹2029.00 | ₹1976.10 | ₹1998.40 | 585,644 |
| 2026-04-10 | ₹1988.80 | ₹2009.00 | ₹1968.40 | ₹2005.40 | 336,850 |
| 2026-04-09 | ₹1943.50 | ₹1983.10 | ₹1943.50 | ₹1970.20 | 341,494 |
| 2026-04-08 | ₹1985.00 | ₹1994.30 | ₹1937.70 | ₹1942.50 | 578,001 |
| 2026-04-07 | ₹1959.80 | ₹1981.20 | ₹1923.20 | ₹1961.90 | 383,971 |
| 2026-04-06 | ₹1913.30 | ₹1968.10 | ₹1913.30 | ₹1952.00 | 384,187 |
| 2026-04-02 | ₹1994.00 | ₹1998.80 | ₹1892.60 | ₹1961.10 | 205,949 |
| 2026-04-01 | ₹2071.90 | ₹2103.00 | ₹1990.60 | ₹2008.80 | 241,774 |
| 2026-03-30 | ₹2048.90 | ₹2076.20 | ₹2030.20 | ₹2064.40 | 324,504 |
| 2026-03-27 | ₹2089.90 | ₹2091.50 | ₹2048.90 | ₹2056.70 | 286,880 |
| 2026-03-25 | ₹2092.00 | ₹2112.10 | ₹2063.10 | ₹2085.30 | 335,521 |
| 2026-03-24 | ₹2105.00 | ₹2105.00 | ₹2053.40 | ₹2076.80 | 275,291 |
| 2026-03-23 | ₹2138.60 | ₹2138.60 | ₹2069.20 | ₹2080.30 | 254,449 |
| 2026-03-20 | ₹2080.00 | ₹2195.00 | ₹2080.00 | ₹2138.60 | 467,550 |
| 2026-03-19 | ₹2100.00 | ₹2104.30 | ₹2068.60 | ₹2084.90 | 302,505 |
| 2026-03-18 | ₹2115.00 | ₹2132.00 | ₹2077.20 | ₹2118.00 | 433,848 |
| 2026-03-17 | ₹2099.00 | ₹2119.40 | ₹2083.10 | ₹2104.00 | 378,003 |
| 2026-03-16 | ₹2136.00 | ₹2177.00 | ₹2065.00 | ₹2090.20 | 605,829 |
| 2026-03-13 | ₹2130.00 | ₹2139.20 | ₹2097.10 | ₹2121.80 | 757,900 |
| 2026-03-12 | ₹2129.70 | ₹2141.00 | ₹2107.70 | ₹2131.40 | 394,549 |
| 2026-03-11 | ₹2132.80 | ₹2135.00 | ₹2108.40 | ₹2126.10 | 432,657 |
| 2026-03-10 | ₹2084.80 | ₹2125.00 | ₹2077.20 | ₹2117.40 | 706,962 |
| 2026-03-09 | ₹2020.00 | ₹2077.00 | ₹2010.00 | ₹2071.60 | 289,019 |
| 2026-03-06 | ₹2080.00 | ₹2080.00 | ₹2038.50 | ₹2052.90 | 204,452 |
| 2026-03-05 | ₹2066.00 | ₹2075.40 | ₹2048.20 | ₹2070.40 | 377,890 |
| 2026-03-04 | ₹2045.50 | ₹2067.50 | ₹2010.60 | ₹2051.80 | 177,486 |
| 2026-03-02 | ₹1976.20 | ₹2085.20 | ₹1974.00 | ₹2077.40 | 259,750 |
| 2026-02-27 | ₹2089.40 | ₹2092.60 | ₹2045.00 | ₹2053.50 | 133,432 |
| 2026-02-26 | ₹2090.90 | ₹2114.70 | ₹2071.00 | ₹2081.40 | 161,910 |
| 2026-02-25 | ₹2089.00 | ₹2090.60 | ₹2050.90 | ₹2085.90 | 172,356 |
| 2026-02-24 | ₹2032.30 | ₹2087.20 | ₹2030.00 | ₹2070.40 | 674,076 |
| 2026-02-23 | ₹2019.90 | ₹2052.00 | ₹2004.00 | ₹2046.90 | 427,644 |
| 2026-02-20 | ₹1985.00 | ₹2005.00 | ₹1975.00 | ₹2000.30 | 278,277 |
| 2026-02-19 | ₹1984.10 | ₹2015.20 | ₹1969.00 | ₹1992.40 | 490,928 |
| 2026-02-18 | ₹1982.00 | ₹1998.50 | ₹1968.30 | ₹1984.10 | 232,904 |
| 2026-02-17 | ₹1989.00 | ₹1995.00 | ₹1963.30 | ₹1988.90 | 326,078 |
| 2026-02-16 | ₹1905.20 | ₹2008.00 | ₹1895.10 | ₹1978.70 | 1,257,645 |
| 2026-02-13 | ₹1890.00 | ₹1926.00 | ₹1884.30 | ₹1891.80 | 383,166 |
| 2026-02-12 | ₹1894.80 | ₹1916.80 | ₹1885.70 | ₹1910.10 | 149,577 |
| 2026-02-11 | ₹1916.90 | ₹1917.90 | ₹1890.40 | ₹1894.80 | 402,345 |
| 2026-02-10 | ₹1897.50 | ₹1926.80 | ₹1883.50 | ₹1923.10 | 180,635 |
| 2026-02-09 | ₹1857.50 | ₹1893.80 | ₹1848.70 | ₹1882.70 | 146,517 |
| 2026-02-06 | ₹1844.00 | ₹1859.30 | ₹1839.20 | ₹1849.50 | 163,418 |
| 2026-02-05 | ₹1877.40 | ₹1888.00 | ₹1852.00 | ₹1857.60 | 502,877 |
| 2026-02-04 | ₹1900.10 | ₹1904.10 | ₹1873.90 | ₹1893.00 | 324,343 |
| 2026-02-03 | ₹1909.40 | ₹1931.70 | ₹1880.00 | ₹1895.70 | 163,839 |
| 2026-02-02 | ₹1875.00 | ₹1880.60 | ₹1830.60 | ₹1864.60 | 294,521 |
| 2026-02-01 | ₹1877.20 | ₹1896.70 | ₹1824.90 | ₹1875.70 | 66,151 |
| 2026-01-30 | ₹1830.00 | ₹1883.10 | ₹1775.80 | ₹1869.50 | 146,957 |
| 2026-01-29 | ₹1856.30 | ₹1863.50 | ₹1835.00 | ₹1846.00 | 102,646 |
| 2026-01-28 | ₹1890.00 | ₹1890.00 | ₹1848.50 | ₹1856.30 | 156,394 |
| 2026-01-27 | ₹1846.10 | ₹1887.90 | ₹1839.60 | ₹1877.50 | 174,612 |
| 2026-01-23 | ₹1907.00 | ₹1907.00 | ₹1833.80 | ₹1846.00 | 132,508 |
| 2026-01-22 | ₹1896.00 | ₹1909.60 | ₹1882.00 | ₹1901.60 | 139,578 |
| 2026-01-21 | ₹1861.00 | ₹1901.80 | ₹1861.00 | ₹1884.60 | 375,754 |
| 2026-01-20 | ₹1923.00 | ₹1925.60 | ₹1876.90 | ₹1884.30 | 143,213 |
| 2026-01-19 | ₹1915.00 | ₹1935.90 | ₹1888.00 | ₹1926.70 | 249,081 |
| 2026-01-16 | ₹1895.40 | ₹1910.70 | ₹1884.70 | ₹1904.00 | 132,869 |
| 2026-01-14 | ₹1857.10 | ₹1898.60 | ₹1852.10 | ₹1895.40 | 162,383 |
| 2026-01-13 | ₹1874.80 | ₹1881.50 | ₹1854.00 | ₹1868.80 | 72,776 |
| 2026-01-12 | ₹1888.90 | ₹1893.00 | ₹1847.60 | ₹1872.80 | 141,301 |
| 2026-01-09 | ₹1908.00 | ₹1914.70 | ₹1883.10 | ₹1888.60 | 125,108 |
| 2026-01-08 | ₹1930.00 | ₹1930.00 | ₹1901.00 | ₹1911.00 | 181,250 |
| 2026-01-07 | ₹1887.50 | ₹1939.00 | ₹1876.40 | ₹1933.00 | 554,639 |
| 2026-01-06 | ₹1844.80 | ₹1881.30 | ₹1835.00 | ₹1878.20 | 227,116 |
| 2026-01-05 | ₹1864.70 | ₹1866.50 | ₹1834.00 | ₹1840.20 | 131,618 |
| 2026-01-02 | ₹1817.20 | ₹1854.50 | ₹1806.10 | ₹1850.40 | 240,417 |
| 2026-01-01 | ₹1828.60 | ₹1835.00 | ₹1809.80 | ₹1820.00 | 92,226 |
J B Chemicals and Pharmaceuticals Share Price Performance Analysis (Jan 2003 - May 2026)
JBCHEPHARM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.11%
₹1820.00 → ₹2204.20
Year to Date
Price Volatility
5.34%
Low Volatility
Year to Date
Average Daily Volume
305,802
Year to Date Average
NSE Exchange
J B Chemicals and Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about JBCHEPHARM historical data and records. Examine JBCHEPHARM quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of J B Chemicals and Pharmaceuticals (JBCHEPHARM)?
The all-time high share price of J B Chemicals and Pharmaceuticals was ₹2285.3 recorded on May 25, 2026 on the NSE exchange.
What is the all-time low share price of J B Chemicals and Pharmaceuticals (JBCHEPHARM)?
The all-time low share price of J B Chemicals and Pharmaceuticals was ₹8.8 recorded on October 08, 2008 on the NSE exchange.
How can I download JBCHEPHARM historical share price data?
You can download J B Chemicals and Pharmaceuticals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JBCHEPHARM shares?
The highest trading volume day for J B Chemicals and Pharmaceuticals was 11,272,245 shares traded on March 27, 2025 on the NSE exchange, with share price at ₹1615.7.