Price Data Selection & Download
JG Chemicals Share Price All Time Records & Statistics (Mar 2024 - May 2026)
533 daily OHLCV records on NSE from March 2024 to May 2026. For live price, key ratios and fundamentals, see JGCHEM screener.
Share Price All Time High
₹558.00
July 21, 2025
NSE Exchange
Share Price All Time Low
₹171.35
March 28, 2024
NSE Exchange
Highest Volume Trading Day
10,166,007
July 07, 2025 • ₹519.00
NSE Exchange
Share Price History Data (Mar 2024 - May 2026)
JGCHEM 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 | ₹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 - May 2026)
JGCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.14%
₹352.35 → ₹405.70
Year to Date
Price Volatility
9.14%
Low Volatility
Year to Date
Average Daily Volume
90,633
Year to Date Average
NSE Exchange
JG Chemicals Share Price History – Frequently Asked Questions
Common questions about JGCHEM historical data and records. Explore JGCHEM true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of JG Chemicals (JGCHEM)?
The all-time high share price of JG Chemicals was ₹558.0 recorded on July 21, 2025 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 10,166,007 shares traded on July 07, 2025 on the NSE exchange, with share price at ₹519.0.