NSE: JBCHEPHARM | Series: EQ
-
LTP
1,871.50
-41.75 (-2.18 %) -
Open
1,916.50
1,855.80 -
High
1,935.00
1,952.00 -
Low
1,860.65
1,844.70 -
Close
1,891.90
1,913.25 -
52W High
1,984.00
01 Nov, 2024 -
52W Low
1,655.25
21 Nov, 2024
Upper Circuit: 2,295.90
Lower Circuit: 1,530.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,916.50 | 1,935.00 | 1,860.65 | 1,871.50 | 1,891.90 | -21.35 | -1.12 | 1,984.00 | 1,655.25 | 205,327 | 38.90 Crore | 21,439 |
| 19 Dec, 2024 | 1,855.80 | 1,952.00 | 1,844.70 | 1,916.50 | 1,913.25 | 57.45 | 3.1 | 1,984.00 | 1,655.25 | 953,840 | 183.01 Crore | 61,002 |
| 18 Dec, 2024 | 1,829.20 | 1,865.00 | 1,829.20 | 1,856.85 | 1,855.80 | 26.55 | 1.45 | 1,984.00 | 1,655.25 | 254,805 | 47.20 Crore | 14,984 |
| 17 Dec, 2024 | 1,818.25 | 1,838.85 | 1,796.75 | 1,831.00 | 1,829.25 | 7.55 | 0.41 | 1,984.00 | 1,655.25 | 234,433 | 42.81 Crore | 25,122 |
| 16 Dec, 2024 | 1,848.55 | 1,864.15 | 1,816.80 | 1,822.00 | 1,821.70 | -19.65 | -1.07 | 1,984.00 | 1,655.25 | 331,975 | 61.31 Crore | 13,168 |
| 13 Dec, 2024 | 1,830.00 | 1,865.35 | 1,809.00 | 1,845.00 | 1,841.35 | 0.60 | 0.03 | 1,984.00 | 1,655.25 | 405,684 | 74.61 Crore | 17,760 |
| 12 Dec, 2024 | 1,832.00 | 1,845.00 | 1,802.70 | 1,840.00 | 1,840.75 | 26.05 | 1.44 | 1,984.00 | 1,655.25 | 780,039 | 142.24 Crore | 16,359 |
| 11 Dec, 2024 | 1,800.00 | 1,828.05 | 1,800.00 | 1,815.00 | 1,814.70 | 20.00 | 1.11 | 1,984.00 | 1,655.25 | 166,487 | 30.18 Crore | 6,974 |
| 10 Dec, 2024 | 1,798.85 | 1,807.15 | 1,765.55 | 1,805.00 | 1,794.70 | 12.05 | 0.68 | 1,984.00 | 1,655.25 | 279,786 | 50.18 Crore | 23,126 |
| 09 Dec, 2024 | 1,764.00 | 1,796.85 | 1,736.55 | 1,780.00 | 1,782.65 | 18.70 | 1.06 | 1,984.00 | 1,655.25 | 140,822 | 24.97 Crore | 25,380 |
| 06 Dec, 2024 | 1,767.00 | 1,788.65 | 1,748.95 | 1,759.50 | 1,763.95 | -14.80 | -0.83 | 1,984.00 | 1,655.25 | 117,184 | 20.68 Crore | 9,682 |
| 05 Dec, 2024 | 1,814.00 | 1,836.45 | 1,770.50 | 1,770.80 | 1,778.75 | -32.50 | -1.79 | 1,984.00 | 1,655.25 | 53,132 | 9.53 Crore | 9,853 |
| 04 Dec, 2024 | 1,801.00 | 1,827.45 | 1,780.00 | 1,814.00 | 1,811.25 | 14.95 | 0.83 | 1,984.00 | 1,655.25 | 153,231 | 27.74 Crore | 16,278 |
| 03 Dec, 2024 | 1,759.10 | 1,811.10 | 1,757.05 | 1,801.00 | 1,796.30 | 37.20 | 2.11 | 1,984.00 | 1,655.25 | 82,148 | 14.68 Crore | 8,856 |
| 02 Dec, 2024 | 1,736.00 | 1,769.70 | 1,734.00 | 1,750.00 | 1,759.10 | 23.80 | 1.37 | 1,984.00 | 1,655.25 | 161,021 | 28.24 Crore | 26,841 |
| 29 Nov, 2024 | 1,724.00 | 1,744.20 | 1,716.55 | 1,734.60 | 1,735.30 | 8.75 | 0.51 | 1,984.00 | 1,655.25 | 234,473 | 40.68 Crore | 17,346 |
| 28 Nov, 2024 | 1,740.05 | 1,765.00 | 1,718.05 | 1,724.95 | 1,726.55 | -25.80 | -1.47 | 1,984.00 | 1,655.25 | 316,351 | 55.32 Crore | 20,742 |
| 27 Nov, 2024 | 1,765.65 | 1,769.40 | 1,734.05 | 1,745.65 | 1,752.35 | 2.65 | 0.15 | 1,984.00 | 1,655.25 | 40,601 | 7.10 Crore | 10,348 |
| 26 Nov, 2024 | 1,754.00 | 1,775.80 | 1,740.00 | 1,745.10 | 1,749.70 | -4.80 | -0.27 | 1,984.00 | 1,655.25 | 45,855 | 8.05 Crore | 8,227 |
| 25 Nov, 2024 | 1,780.00 | 1,820.00 | 1,748.80 | 1,752.50 | 1,754.50 | 11.10 | 0.64 | 1,984.00 | 1,655.25 | 96,926 | 17.30 Crore | 15,300 |