Price Data Selection & Download
Johnson Pharmacare Share Price All Time Records & Statistics (Jan 2008 - May 2026)
1942 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore JOHNPHARMA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹9.95
February 13, 2014
BSE Exchange
Share Price All Time Low
₹0.10
March 06, 2020
BSE Exchange
Highest Volume Trading Day
97,854,485
January 24, 2022 • ₹1.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
JOHNPHARMA daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.54 | 410,790 |
| 2026-05-26 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.55 | 339,669 |
| 2026-05-25 | ₹0.54 | ₹0.56 | ₹0.54 | ₹0.54 | 663,374 |
| 2026-05-22 | ₹0.56 | ₹0.56 | ₹0.54 | ₹0.55 | 619,177 |
| 2026-05-21 | ₹0.54 | ₹0.58 | ₹0.53 | ₹0.56 | 954,834 |
| 2026-05-20 | ₹0.53 | ₹0.54 | ₹0.53 | ₹0.54 | 569,385 |
| 2026-05-19 | ₹0.53 | ₹0.56 | ₹0.53 | ₹0.54 | 933,271 |
| 2026-05-18 | ₹0.54 | ₹0.55 | ₹0.51 | ₹0.54 | 1,242,557 |
| 2026-05-15 | ₹0.54 | ₹0.56 | ₹0.54 | ₹0.56 | 445,359 |
| 2026-05-14 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.55 | 445,565 |
| 2026-05-13 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.55 | 676,253 |
| 2026-05-12 | ₹0.56 | ₹0.57 | ₹0.54 | ₹0.55 | 867,133 |
| 2026-05-11 | ₹0.56 | ₹0.58 | ₹0.56 | ₹0.56 | 999,944 |
| 2026-05-08 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.57 | 1,088,776 |
| 2026-05-07 | ₹0.58 | ₹0.59 | ₹0.57 | ₹0.57 | 575,173 |
| 2026-05-06 | ₹0.58 | ₹0.59 | ₹0.57 | ₹0.58 | 724,353 |
| 2026-05-05 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.58 | 509,610 |
| 2026-05-04 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.59 | 502,359 |
| 2026-04-30 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.59 | 668,327 |
| 2026-04-29 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.59 | 632,101 |
| 2026-04-28 | ₹0.63 | ₹0.63 | ₹0.58 | ₹0.60 | 1,879,501 |
| 2026-04-27 | ₹0.60 | ₹0.65 | ₹0.59 | ₹0.62 | 1,373,488 |
| 2026-04-24 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.58 | 905,205 |
| 2026-04-23 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.60 | 816,421 |
| 2026-04-22 | ₹0.60 | ₹0.61 | ₹0.59 | ₹0.61 | 666,841 |
| 2026-04-21 | ₹0.60 | ₹0.61 | ₹0.59 | ₹0.60 | 712,011 |
| 2026-04-20 | ₹0.66 | ₹0.66 | ₹0.61 | ₹0.61 | 1,505,635 |
| 2026-04-17 | ₹0.58 | ₹0.65 | ₹0.57 | ₹0.62 | 3,049,381 |
| 2026-04-16 | ₹0.57 | ₹0.59 | ₹0.56 | ₹0.58 | 999,865 |
| 2026-04-15 | ₹0.54 | ₹0.60 | ₹0.54 | ₹0.57 | 2,180,362 |
| 2026-04-13 | ₹0.56 | ₹0.56 | ₹0.52 | ₹0.54 | 857,724 |
| 2026-04-10 | ₹0.56 | ₹0.56 | ₹0.55 | ₹0.56 | 677,732 |
| 2026-04-09 | ₹0.55 | ₹0.57 | ₹0.53 | ₹0.55 | 1,515,829 |
| 2026-04-08 | ₹0.53 | ₹0.56 | ₹0.53 | ₹0.55 | 1,277,040 |
| 2026-04-07 | ₹0.51 | ₹0.53 | ₹0.50 | ₹0.53 | 983,821 |
| 2026-04-06 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.52 | 781,789 |
| 2026-04-02 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.51 | 545,864 |
| 2026-04-01 | ₹0.48 | ₹0.52 | ₹0.48 | ₹0.52 | 1,750,372 |
| 2026-03-30 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 730,489 |
| 2026-03-27 | ₹0.50 | ₹0.50 | ₹0.47 | ₹0.48 | 785,069 |
| 2026-03-25 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.50 | 687,433 |
| 2026-03-24 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.49 | 857,292 |
| 2026-03-23 | ₹0.50 | ₹0.51 | ₹0.48 | ₹0.48 | 1,019,337 |
| 2026-03-20 | ₹0.50 | ₹0.57 | ₹0.49 | ₹0.51 | 1,178,592 |
| 2026-03-19 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 739,279 |
| 2026-03-18 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 646,035 |
| 2026-03-17 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.50 | 448,213 |
| 2026-03-16 | ₹0.51 | ₹0.51 | ₹0.49 | ₹0.50 | 1,108,016 |
| 2026-03-13 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 412,764 |
| 2026-03-12 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.50 | 928,974 |
| 2026-03-11 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.49 | 812,321 |
| 2026-03-10 | ₹0.51 | ₹0.51 | ₹0.50 | ₹0.51 | 714,923 |
| 2026-03-09 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 794,700 |
| 2026-03-06 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.50 | 323,995 |
| 2026-03-05 | ₹0.49 | ₹0.51 | ₹0.48 | ₹0.50 | 638,056 |
| 2026-03-04 | ₹0.50 | ₹0.51 | ₹0.47 | ₹0.49 | 960,967 |
| 2026-03-02 | ₹0.51 | ₹0.51 | ₹0.50 | ₹0.50 | 1,199,751 |
| 2026-02-27 | ₹0.52 | ₹0.52 | ₹0.51 | ₹0.52 | 562,582 |
| 2026-02-26 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 582,884 |
| 2026-02-25 | ₹0.54 | ₹0.55 | ₹0.51 | ₹0.52 | 1,266,115 |
| 2026-02-24 | ₹0.54 | ₹0.55 | ₹0.54 | ₹0.54 | 540,795 |
| 2026-02-23 | ₹0.56 | ₹0.56 | ₹0.54 | ₹0.54 | 657,403 |
| 2026-02-20 | ₹0.56 | ₹0.56 | ₹0.55 | ₹0.55 | 386,600 |
| 2026-02-19 | ₹0.56 | ₹0.57 | ₹0.55 | ₹0.55 | 427,233 |
| 2026-02-18 | ₹0.57 | ₹0.57 | ₹0.55 | ₹0.56 | 837,458 |
| 2026-02-17 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.57 | 853,007 |
| 2026-02-16 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.58 | 911,155 |
| 2026-02-13 | ₹0.60 | ₹0.60 | ₹0.56 | ₹0.59 | 959,591 |
| 2026-02-12 | ₹0.60 | ₹0.60 | ₹0.59 | ₹0.60 | 603,035 |
| 2026-02-11 | ₹0.60 | ₹0.61 | ₹0.59 | ₹0.60 | 475,455 |
| 2026-02-10 | ₹0.61 | ₹0.61 | ₹0.60 | ₹0.60 | 794,315 |
| 2026-02-09 | ₹0.60 | ₹0.61 | ₹0.60 | ₹0.61 | 643,149 |
| 2026-02-06 | ₹0.62 | ₹0.62 | ₹0.60 | ₹0.60 | 773,396 |
| 2026-02-05 | ₹0.62 | ₹0.63 | ₹0.60 | ₹0.60 | 675,255 |
| 2026-02-04 | ₹0.61 | ₹0.63 | ₹0.60 | ₹0.61 | 874,857 |
| 2026-02-03 | ₹0.65 | ₹0.65 | ₹0.59 | ₹0.61 | 1,850,521 |
| 2026-02-02 | ₹0.62 | ₹0.65 | ₹0.61 | ₹0.63 | 2,329,838 |
| 2026-02-01 | ₹0.51 | ₹0.61 | ₹0.50 | ₹0.59 | 2,289,433 |
| 2026-01-30 | ₹0.50 | ₹0.51 | ₹0.50 | ₹0.51 | 831,678 |
| 2026-01-29 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.51 | 974,397 |
| 2026-01-28 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.52 | 511,298 |
| 2026-01-27 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 944,944 |
| 2026-01-23 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.52 | 796,012 |
| 2026-01-22 | ₹0.53 | ₹0.53 | ₹0.52 | ₹0.52 | 833,434 |
| 2026-01-21 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.53 | 1,139,539 |
| 2026-01-20 | ₹0.56 | ₹0.57 | ₹0.52 | ₹0.52 | 1,305,099 |
| 2026-01-19 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.56 | 627,420 |
| 2026-01-16 | ₹0.56 | ₹0.59 | ₹0.56 | ₹0.57 | 913,863 |
| 2026-01-14 | ₹0.56 | ₹0.57 | ₹0.56 | ₹0.56 | 968,927 |
| 2026-01-13 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.56 | 890,982 |
| 2026-01-12 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.56 | 616,550 |
| 2026-01-09 | ₹0.57 | ₹0.59 | ₹0.57 | ₹0.57 | 529,152 |
| 2026-01-08 | ₹0.59 | ₹0.60 | ₹0.57 | ₹0.58 | 980,321 |
| 2026-01-07 | ₹0.59 | ₹0.60 | ₹0.59 | ₹0.59 | 418,554 |
| 2026-01-06 | ₹0.59 | ₹0.60 | ₹0.59 | ₹0.59 | 534,375 |
| 2026-01-05 | ₹0.60 | ₹0.60 | ₹0.59 | ₹0.60 | 415,944 |
| 2026-01-02 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.60 | 890,678 |
| 2026-01-01 | ₹0.58 | ₹0.59 | ₹0.58 | ₹0.59 | 510,847 |
Johnson Pharmacare Share Price Performance Analysis (Jan 2008 - May 2026)
JOHNPHARMA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.47%
₹0.59 → ₹0.54
Year to Date
Price Volatility
7.18%
Low Volatility
Year to Date
Average Daily Volume
880,216
Year to Date Average
BSE Exchange
Johnson Pharmacare Share Price History – Frequently Asked Questions
Common questions about JOHNPHARMA historical data and records. For live price, key ratios and fundamentals, see JOHNPHARMA share price screener.
What is the all-time high share price of Johnson Pharmacare (JOHNPHARMA)?
The all-time high share price of Johnson Pharmacare was ₹9.95 recorded on February 13, 2014 on the BSE exchange.
What is the all-time low share price of Johnson Pharmacare (JOHNPHARMA)?
The all-time low share price of Johnson Pharmacare was ₹0.1 recorded on March 06, 2020 on the BSE exchange.
How can I download JOHNPHARMA historical share price data?
You can download Johnson Pharmacare 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 JOHNPHARMA shares?
The highest trading volume day for Johnson Pharmacare was 97,854,485 shares traded on January 24, 2022 on the BSE exchange, with share price at ₹1.2.