Price Data Selection & Download
JG Chemicals Share Price All Time Records & Statistics (Mar 2024 - Sep 2026)
612 daily OHLCV records on NSE from March 2024 to Sept. 2026. For live price, key ratios and fundamentals, see JGCHEM screener.
Share Price All Time High
₹675.00
August 28, 2026
NSE Exchange
Share Price All Time Low
₹171.35
March 28, 2024
NSE Exchange
Highest Volume Trading Day
10,811,484
August 10, 2026 • ₹622.20
NSE Exchange
Share Price History Data (Mar 2024 - Sep 2026)
JGCHEM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹593.25 | ₹619.95 | ₹592.20 | ₹612.40 | 346,503 |
| 2026-09-17 | ₹583.00 | ₹598.40 | ₹579.20 | ₹588.15 | 246,274 |
| 2026-09-16 | ₹568.00 | ₹589.00 | ₹544.95 | ₹582.90 | 277,514 |
| 2026-09-15 | ₹598.45 | ₹600.00 | ₹561.10 | ₹564.65 | 249,766 |
| 2026-09-11 | ₹591.85 | ₹595.10 | ₹575.60 | ₹592.05 | 335,069 |
| 2026-09-10 | ₹625.00 | ₹629.00 | ₹585.70 | ₹595.00 | 463,039 |
| 2026-09-09 | ₹612.45 | ₹631.00 | ₹601.05 | ₹619.50 | 521,969 |
| 2026-09-08 | ₹582.00 | ₹623.00 | ₹582.00 | ₹611.20 | 571,020 |
| 2026-09-07 | ₹596.05 | ₹608.10 | ₹577.40 | ₹581.35 | 285,713 |
| 2026-09-04 | ₹618.80 | ₹622.00 | ₹592.45 | ₹598.15 | 210,794 |
| 2026-09-03 | ₹601.05 | ₹622.90 | ₹601.05 | ₹612.20 | 261,636 |
| 2026-09-02 | ₹628.85 | ₹637.90 | ₹597.30 | ₹600.85 | 364,638 |
| 2026-09-01 | ₹638.00 | ₹639.60 | ₹610.70 | ₹626.30 | 329,827 |
| 2026-08-31 | ₹651.30 | ₹664.80 | ₹630.00 | ₹633.30 | 550,496 |
| 2026-08-28 | ₹589.90 | ₹675.00 | ₹586.45 | ₹651.30 | 5,912,922 |
| 2026-08-27 | ₹603.90 | ₹606.80 | ₹582.70 | ₹585.50 | 92,153 |
| 2026-08-26 | ₹582.10 | ₹608.00 | ₹582.10 | ₹597.95 | 209,516 |
| 2026-08-25 | ₹608.00 | ₹608.00 | ₹575.35 | ₹579.05 | 437,478 |
| 2026-08-24 | ₹625.95 | ₹648.95 | ₹604.00 | ₹608.15 | 235,372 |
| 2026-08-21 | ₹618.95 | ₹625.25 | ₹606.05 | ₹621.85 | 161,611 |
| 2026-08-20 | ₹629.00 | ₹639.90 | ₹604.10 | ₹619.90 | 194,256 |
| 2026-08-19 | ₹650.00 | ₹663.10 | ₹623.55 | ₹627.95 | 387,772 |
| 2026-08-18 | ₹605.00 | ₹652.40 | ₹602.15 | ₹645.85 | 873,029 |
| 2026-08-17 | ₹619.70 | ₹630.00 | ₹591.25 | ₹600.80 | 433,915 |
| 2026-08-14 | ₹619.10 | ₹631.30 | ₹601.10 | ₹606.15 | 310,507 |
| 2026-08-13 | ₹611.45 | ₹615.95 | ₹598.65 | ₹613.00 | 245,276 |
| 2026-08-12 | ₹621.05 | ₹624.75 | ₹594.00 | ₹605.70 | 555,453 |
| 2026-08-11 | ₹614.80 | ₹654.00 | ₹609.95 | ₹622.35 | 2,150,986 |
| 2026-08-10 | ₹562.80 | ₹647.30 | ₹556.10 | ₹622.20 | 10,811,484 |
| 2026-08-07 | ₹539.00 | ₹556.00 | ₹534.55 | ₹552.80 | 349,535 |
| 2026-08-06 | ₹549.95 | ₹560.00 | ₹535.00 | ₹539.50 | 455,971 |
| 2026-08-05 | ₹505.10 | ₹553.50 | ₹505.10 | ₹548.25 | 1,818,044 |
| 2026-08-04 | ₹509.00 | ₹516.70 | ₹497.00 | ₹505.75 | 194,390 |
| 2026-08-03 | ₹507.00 | ₹514.80 | ₹501.65 | ₹508.40 | 84,625 |
| 2026-07-31 | ₹500.55 | ₹508.00 | ₹494.55 | ₹503.80 | 85,987 |
| 2026-07-30 | ₹503.00 | ₹505.10 | ₹487.15 | ₹491.65 | 79,578 |
| 2026-07-29 | ₹506.00 | ₹515.00 | ₹500.75 | ₹502.60 | 90,334 |
| 2026-07-28 | ₹509.40 | ₹527.00 | ₹498.35 | ₹506.95 | 257,368 |
| 2026-07-27 | ₹506.45 | ₹512.00 | ₹501.05 | ₹507.75 | 157,788 |
| 2026-07-24 | ₹475.05 | ₹511.95 | ₹467.40 | ₹505.35 | 431,629 |
| 2026-07-23 | ₹479.00 | ₹487.95 | ₹475.00 | ₹476.45 | 94,915 |
| 2026-07-22 | ₹496.65 | ₹500.75 | ₹481.00 | ₹484.45 | 210,523 |
| 2026-07-21 | ₹489.25 | ₹524.40 | ₹489.00 | ₹493.35 | 1,298,132 |
| 2026-07-20 | ₹452.70 | ₹505.00 | ₹447.30 | ₹489.20 | 2,554,447 |
| 2026-07-17 | ₹442.00 | ₹452.95 | ₹438.00 | ₹445.45 | 81,728 |
| 2026-07-16 | ₹443.80 | ₹448.05 | ₹435.60 | ₹443.50 | 48,509 |
| 2026-07-15 | ₹451.35 | ₹451.35 | ₹436.50 | ₹443.80 | 51,012 |
| 2026-07-14 | ₹453.05 | ₹456.00 | ₹437.65 | ₹445.85 | 77,580 |
| 2026-07-13 | ₹459.70 | ₹464.25 | ₹451.20 | ₹454.35 | 224,575 |
| 2026-07-10 | ₹449.00 | ₹459.00 | ₹440.00 | ₹456.35 | 175,134 |
| 2026-07-09 | ₹433.75 | ₹448.50 | ₹432.05 | ₹445.25 | 99,296 |
| 2026-07-08 | ₹429.65 | ₹446.70 | ₹427.00 | ₹433.75 | 239,706 |
| 2026-07-07 | ₹424.40 | ₹441.45 | ₹417.30 | ₹427.60 | 104,618 |
| 2026-07-06 | ₹425.60 | ₹425.60 | ₹417.05 | ₹419.75 | 27,373 |
| 2026-07-03 | ₹425.10 | ₹429.60 | ₹420.30 | ₹422.45 | 35,613 |
| 2026-07-02 | ₹423.90 | ₹428.55 | ₹421.00 | ₹422.55 | 31,683 |
| 2026-07-01 | ₹429.95 | ₹430.00 | ₹422.00 | ₹423.90 | 34,027 |
| 2026-06-30 | ₹426.70 | ₹433.00 | ₹417.00 | ₹425.85 | 48,744 |
| 2026-06-29 | ₹414.75 | ₹425.00 | ₹409.25 | ₹423.75 | 61,130 |
| 2026-06-25 | ₹425.00 | ₹426.70 | ₹414.00 | ₹416.80 | 39,557 |
| 2026-06-24 | ₹425.70 | ₹431.55 | ₹420.50 | ₹422.45 | 51,355 |
| 2026-06-23 | ₹442.60 | ₹443.60 | ₹425.90 | ₹428.20 | 86,054 |
| 2026-06-22 | ₹434.00 | ₹455.20 | ₹430.50 | ₹442.60 | 181,207 |
| 2026-06-19 | ₹443.35 | ₹445.00 | ₹434.10 | ₹437.60 | 69,687 |
| 2026-06-18 | ₹426.00 | ₹445.00 | ₹425.00 | ₹440.75 | 87,074 |
| 2026-06-17 | ₹436.90 | ₹436.90 | ₹423.10 | ₹425.15 | 57,148 |
| 2026-06-16 | ₹435.00 | ₹448.45 | ₹428.50 | ₹430.85 | 83,865 |
| 2026-06-15 | ₹435.00 | ₹440.05 | ₹426.20 | ₹429.95 | 54,310 |
| 2026-06-12 | ₹431.00 | ₹440.90 | ₹425.10 | ₹429.20 | 74,643 |
| 2026-06-11 | ₹429.95 | ₹433.00 | ₹420.05 | ₹424.15 | 41,322 |
| 2026-06-10 | ₹441.60 | ₹447.40 | ₹426.35 | ₹430.10 | 96,426 |
| 2026-06-09 | ₹427.00 | ₹452.85 | ₹424.25 | ₹438.10 | 292,968 |
| 2026-06-08 | ₹405.05 | ₹434.65 | ₹405.05 | ₹424.60 | 138,690 |
| 2026-06-05 | ₹425.00 | ₹429.85 | ₹414.60 | ₹417.35 | 57,641 |
| 2026-06-04 | ₹432.90 | ₹440.00 | ₹420.25 | ₹421.85 | 81,425 |
| 2026-06-03 | ₹433.00 | ₹439.80 | ₹418.05 | ₹432.45 | 59,528 |
| 2026-06-02 | ₹433.55 | ₹435.90 | ₹423.00 | ₹431.25 | 50,569 |
| 2026-06-01 | ₹439.70 | ₹448.55 | ₹429.25 | ₹435.15 | 96,701 |
| 2026-05-29 | ₹406.45 | ₹453.70 | ₹404.20 | ₹436.20 | 807,267 |
| 2026-05-27 | ₹411.05 | ₹413.85 | ₹404.00 | ₹405.70 | 45,628 |
| 2026-05-26 | ₹409.00 | ₹419.85 | ₹406.85 | ₹411.35 | 101,191 |
| 2026-05-25 | ₹399.70 | ₹415.00 | ₹396.05 | ₹406.65 | 108,842 |
| 2026-05-22 | ₹394.90 | ₹396.65 | ₹388.50 | ₹392.70 | 37,431 |
| 2026-05-21 | ₹395.20 | ₹399.25 | ₹388.50 | ₹390.60 | 37,394 |
| 2026-05-20 | ₹383.00 | ₹397.20 | ₹382.05 | ₹396.05 | 51,197 |
| 2026-05-19 | ₹385.00 | ₹400.00 | ₹384.95 | ₹388.35 | 95,153 |
| 2026-05-18 | ₹393.00 | ₹393.45 | ₹378.20 | ₹385.45 | 60,182 |
| 2026-05-15 | ₹415.00 | ₹416.15 | ₹392.00 | ₹392.65 | 210,355 |
| 2026-05-14 | ₹411.50 | ₹422.00 | ₹406.30 | ₹416.15 | 125,150 |
| 2026-05-13 | ₹388.85 | ₹413.95 | ₹388.35 | ₹410.30 | 89,554 |
| 2026-05-12 | ₹400.00 | ₹405.90 | ₹381.60 | ₹387.95 | 112,639 |
| 2026-05-11 | ₹418.10 | ₹418.10 | ₹403.50 | ₹407.40 | 65,964 |
| 2026-05-08 | ₹425.00 | ₹427.90 | ₹415.00 | ₹417.75 | 47,252 |
| 2026-05-07 | ₹424.00 | ₹429.35 | ₹419.00 | ₹422.90 | 66,735 |
| 2026-05-06 | ₹416.80 | ₹428.45 | ₹416.20 | ₹423.55 | 135,396 |
| 2026-05-05 | ₹411.00 | ₹414.05 | ₹407.05 | ₹411.40 | 39,001 |
| 2026-05-04 | ₹405.00 | ₹416.00 | ₹405.00 | ₹411.90 | 53,769 |
| 2026-04-30 | ₹402.40 | ₹410.00 | ₹399.55 | ₹404.20 | 88,913 |
| 2026-04-29 | ₹405.20 | ₹416.90 | ₹398.55 | ₹406.45 | 129,889 |
| 2026-04-28 | ₹416.00 | ₹416.00 | ₹403.00 | ₹405.20 | 70,969 |
| 2026-04-27 | ₹405.90 | ₹415.00 | ₹402.05 | ₹412.05 | 77,623 |
| 2026-04-24 | ₹412.25 | ₹417.60 | ₹395.20 | ₹400.05 | 116,789 |
| 2026-04-23 | ₹406.90 | ₹411.05 | ₹396.75 | ₹407.60 | 121,440 |
| 2026-04-22 | ₹404.00 | ₹411.25 | ₹395.00 | ₹404.60 | 137,869 |
| 2026-04-21 | ₹383.55 | ₹405.00 | ₹380.00 | ₹400.00 | 163,846 |
| 2026-04-20 | ₹386.00 | ₹389.00 | ₹372.30 | ₹383.55 | 84,331 |
| 2026-04-17 | ₹377.90 | ₹383.80 | ₹373.05 | ₹380.60 | 76,581 |
| 2026-04-16 | ₹379.00 | ₹383.20 | ₹368.00 | ₹374.15 | 69,383 |
| 2026-04-15 | ₹362.00 | ₹389.50 | ₹360.35 | ₹376.80 | 302,711 |
| 2026-04-13 | ₹350.95 | ₹357.80 | ₹340.55 | ₹353.15 | 69,704 |
| 2026-04-10 | ₹354.65 | ₹363.00 | ₹352.90 | ₹358.10 | 45,787 |
| 2026-04-09 | ₹354.70 | ₹363.15 | ₹351.00 | ₹352.90 | 41,723 |
| 2026-04-08 | ₹360.00 | ₹361.50 | ₹349.60 | ₹354.70 | 151,461 |
| 2026-04-07 | ₹341.80 | ₹349.00 | ₹324.10 | ₹341.50 | 57,043 |
| 2026-04-06 | ₹343.95 | ₹344.35 | ₹327.30 | ₹342.10 | 47,284 |
| 2026-04-02 | ₹334.00 | ₹340.00 | ₹322.00 | ₹337.30 | 42,390 |
| 2026-04-01 | ₹315.90 | ₹337.60 | ₹315.90 | ₹335.25 | 79,055 |
| 2026-03-30 | ₹319.80 | ₹324.45 | ₹306.80 | ₹309.05 | 106,536 |
| 2026-03-27 | ₹336.45 | ₹338.00 | ₹316.85 | ₹318.45 | 153,933 |
| 2026-03-25 | ₹330.05 | ₹342.90 | ₹330.05 | ₹334.80 | 84,869 |
| 2026-03-24 | ₹321.00 | ₹338.90 | ₹321.00 | ₹328.85 | 175,387 |
| 2026-03-23 | ₹331.20 | ₹331.20 | ₹312.50 | ₹315.15 | 118,114 |
| 2026-03-20 | ₹332.35 | ₹346.45 | ₹330.00 | ₹332.00 | 60,745 |
| 2026-03-19 | ₹335.80 | ₹345.70 | ₹329.90 | ₹332.95 | 75,993 |
| 2026-03-18 | ₹332.00 | ₹346.20 | ₹332.00 | ₹343.45 | 49,426 |
| 2026-03-17 | ₹331.00 | ₹333.00 | ₹327.15 | ₹331.25 | 31,626 |
| 2026-03-16 | ₹330.05 | ₹335.00 | ₹317.10 | ₹330.65 | 97,756 |
| 2026-03-13 | ₹339.90 | ₹339.90 | ₹326.05 | ₹329.05 | 71,334 |
| 2026-03-12 | ₹353.00 | ₹353.00 | ₹339.90 | ₹343.15 | 51,985 |
| 2026-03-11 | ₹358.00 | ₹368.25 | ₹351.10 | ₹353.35 | 50,894 |
| 2026-03-10 | ₹360.00 | ₹362.25 | ₹354.00 | ₹359.80 | 62,373 |
| 2026-03-09 | ₹364.90 | ₹364.90 | ₹349.65 | ₹352.35 | 65,214 |
| 2026-03-06 | ₹362.75 | ₹371.00 | ₹357.10 | ₹370.45 | 67,405 |
| 2026-03-05 | ₹354.00 | ₹365.00 | ₹349.95 | ₹362.75 | 75,055 |
| 2026-03-04 | ₹365.05 | ₹365.05 | ₹348.10 | ₹350.75 | 120,832 |
| 2026-03-02 | ₹342.50 | ₹375.00 | ₹342.50 | ₹371.40 | 137,814 |
| 2026-02-27 | ₹355.05 | ₹369.10 | ₹352.20 | ₹361.75 | 50,240 |
| 2026-02-26 | ₹357.40 | ₹363.00 | ₹351.00 | ₹357.45 | 54,485 |
| 2026-02-25 | ₹366.20 | ₹374.70 | ₹352.05 | ₹354.60 | 66,733 |
| 2026-02-24 | ₹371.95 | ₹371.95 | ₹359.10 | ₹366.85 | 47,301 |
| 2026-02-23 | ₹376.00 | ₹385.30 | ₹371.50 | ₹374.80 | 55,122 |
| 2026-02-20 | ₹364.00 | ₹381.75 | ₹360.40 | ₹379.65 | 87,114 |
| 2026-02-19 | ₹384.00 | ₹389.30 | ₹365.25 | ₹368.95 | 69,224 |
| 2026-02-18 | ₹377.30 | ₹385.65 | ₹377.30 | ₹383.15 | 50,319 |
| 2026-02-17 | ₹376.30 | ₹387.85 | ₹374.80 | ₹377.25 | 63,990 |
| 2026-02-16 | ₹382.00 | ₹389.00 | ₹369.85 | ₹381.95 | 175,096 |
| 2026-02-13 | ₹394.75 | ₹395.10 | ₹374.00 | ₹378.40 | 169,191 |
| 2026-02-12 | ₹401.00 | ₹416.00 | ₹395.90 | ₹400.75 | 179,003 |
| 2026-02-11 | ₹374.30 | ₹414.75 | ₹370.00 | ₹401.95 | 672,006 |
| 2026-02-10 | ₹369.15 | ₹376.60 | ₹364.05 | ₹374.30 | 86,609 |
| 2026-02-09 | ₹335.00 | ₹368.70 | ₹335.00 | ₹364.75 | 199,719 |
| 2026-02-06 | ₹322.00 | ₹335.75 | ₹316.00 | ₹331.70 | 73,186 |
| 2026-02-05 | ₹335.60 | ₹335.60 | ₹319.10 | ₹322.95 | 87,093 |
| 2026-02-04 | ₹336.70 | ₹341.95 | ₹325.00 | ₹339.00 | 76,592 |
| 2026-02-03 | ₹327.20 | ₹340.00 | ₹321.60 | ₹333.75 | 120,452 |
| 2026-02-02 | ₹312.00 | ₹321.00 | ₹304.55 | ₹311.30 | 46,323 |
| 2026-02-01 | ₹320.90 | ₹325.00 | ₹309.50 | ₹318.95 | 25,485 |
| 2026-01-30 | ₹314.80 | ₹323.70 | ₹308.05 | ₹317.65 | 66,090 |
| 2026-01-29 | ₹317.30 | ₹318.00 | ₹306.00 | ₹313.90 | 35,557 |
| 2026-01-28 | ₹309.00 | ₹314.50 | ₹306.60 | ₹312.65 | 42,762 |
| 2026-01-27 | ₹309.05 | ₹311.35 | ₹298.40 | ₹305.20 | 64,270 |
| 2026-01-23 | ₹326.10 | ₹327.55 | ₹308.00 | ₹309.05 | 47,882 |
| 2026-01-22 | ₹315.00 | ₹329.00 | ₹311.60 | ₹324.40 | 53,772 |
| 2026-01-21 | ₹318.05 | ₹323.40 | ₹308.10 | ₹311.00 | 76,784 |
| 2026-01-20 | ₹334.15 | ₹335.40 | ₹318.40 | ₹321.80 | 44,770 |
| 2026-01-19 | ₹340.40 | ₹343.60 | ₹332.00 | ₹334.00 | 45,967 |
| 2026-01-16 | ₹345.90 | ₹345.90 | ₹334.10 | ₹340.40 | 52,934 |
| 2026-01-14 | ₹330.00 | ₹345.45 | ₹329.00 | ₹342.55 | 59,683 |
| 2026-01-13 | ₹330.00 | ₹344.50 | ₹326.75 | ₹333.10 | 154,362 |
| 2026-01-12 | ₹322.80 | ₹328.95 | ₹308.60 | ₹326.55 | 177,671 |
| 2026-01-09 | ₹326.50 | ₹334.20 | ₹320.00 | ₹322.80 | 68,379 |
| 2026-01-08 | ₹340.45 | ₹349.05 | ₹326.35 | ₹331.25 | 72,461 |
| 2026-01-07 | ₹344.35 | ₹346.85 | ₹337.95 | ₹341.10 | 65,739 |
| 2026-01-06 | ₹349.00 | ₹349.95 | ₹342.90 | ₹344.35 | 52,355 |
| 2026-01-05 | ₹352.00 | ₹357.25 | ₹346.50 | ₹349.15 | 73,912 |
| 2026-01-02 | ₹352.00 | ₹359.55 | ₹348.65 | ₹357.35 | 36,245 |
| 2026-01-01 | ₹355.20 | ₹355.20 | ₹349.30 | ₹352.35 | 20,228 |
JG Chemicals Share Price Performance Analysis (Mar 2024 - Sep 2026)
JGCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+73.80%
₹352.35 → ₹612.40
Year to Date
Price Volatility
22.14%
Medium Volatility
Year to Date
Average Daily Volume
276,381
Year to Date Average
NSE Exchange
JG Chemicals Share Price History – Frequently Asked Questions
Common questions about JGCHEM historical data and records. Analyse JGCHEM FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of JG Chemicals (JGCHEM)?
The all-time high share price of JG Chemicals was ₹675.0 recorded on August 28, 2026 on the NSE exchange.
What is the all-time low share price of JG Chemicals (JGCHEM)?
The all-time low share price of JG Chemicals was ₹171.35 recorded on March 28, 2024 on the NSE exchange.
How can I download JGCHEM historical share price data?
You can download JG Chemicals 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 JGCHEM shares?
The highest trading volume day for JG Chemicals was 10,811,484 shares traded on August 10, 2026 on the NSE exchange, with share price at ₹622.2.