NSE: JBCHEPHARM | Series: EQ
-
LTP
1,580.85
14.15 (0.9 %) -
Open
1,567.80
1,564.90 -
High
1,597.00
1,576.50 -
Low
1,534.00
1,512.85 -
Close
1,580.60
1,566.70 -
52W High
1,984.00
01 Nov, 2024 -
52W Low
1,433.60
13 Mar, 2025
Upper Circuit: 1,880.04
Lower Circuit: 1,253.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,567.80 | 1,597.00 | 1,534.00 | 1,580.85 | 1,580.60 | 13.90 | 0.89 | 1,984.00 | 1,433.60 | 344,997 | 54.48 Crore | 26,201 |
| 02 Apr, 2025 | 1,564.90 | 1,576.50 | 1,512.85 | 1,563.00 | 1,566.70 | 16.30 | 1.05 | 1,984.00 | 1,433.60 | 187,477 | 29.20 Crore | 21,740 |
| 01 Apr, 2025 | 1,620.00 | 1,630.00 | 1,516.85 | 1,557.95 | 1,550.40 | -72.80 | -4.48 | 1,984.00 | 1,433.60 | 1,023,997 | 158.08 Crore | 98,009 |
| 28 Mar, 2025 | 1,625.00 | 1,668.95 | 1,615.00 | 1,615.00 | 1,623.20 | 7.50 | 0.46 | 1,984.00 | 1,433.60 | 221,794 | 36.37 Crore | 20,348 |
| 27 Mar, 2025 | 1,636.00 | 1,636.00 | 1,576.70 | 1,603.65 | 1,615.70 | -93.05 | -5.45 | 1,984.00 | 1,433.60 | 11,272,245 | 1,827.39 Crore | 98,298 |
| 26 Mar, 2025 | 1,733.70 | 1,739.50 | 1,689.65 | 1,695.00 | 1,708.75 | -21.65 | -1.25 | 1,984.00 | 1,433.60 | 75,510 | 12.88 Crore | 10,804 |
| 25 Mar, 2025 | 1,694.80 | 1,747.50 | 1,666.00 | 1,740.00 | 1,730.40 | 50.75 | 3.02 | 1,984.00 | 1,433.60 | 160,293 | 27.37 Crore | 23,342 |
| 24 Mar, 2025 | 1,650.30 | 1,694.70 | 1,650.30 | 1,680.00 | 1,679.65 | 29.35 | 1.78 | 1,984.00 | 1,433.60 | 98,495 | 16.52 Crore | 15,351 |
| 21 Mar, 2025 | 1,630.00 | 1,665.00 | 1,620.05 | 1,648.05 | 1,650.30 | 20.30 | 1.25 | 1,984.00 | 1,433.60 | 120,812 | 19.88 Crore | 13,345 |
| 20 Mar, 2025 | 1,615.30 | 1,635.00 | 1,604.55 | 1,624.00 | 1,630.00 | 30.65 | 1.92 | 1,984.00 | 1,433.60 | 110,381 | 17.94 Crore | 18,277 |
| 19 Mar, 2025 | 1,585.00 | 1,603.70 | 1,567.75 | 1,598.50 | 1,599.35 | 9.05 | 0.57 | 1,984.00 | 1,433.60 | 86,979 | 13.86 Crore | 12,648 |
| 18 Mar, 2025 | 1,530.30 | 1,625.00 | 1,506.25 | 1,600.00 | 1,590.30 | 68.05 | 4.47 | 1,984.00 | 1,433.60 | 189,690 | 29.67 Crore | 24,852 |
| 17 Mar, 2025 | 1,544.00 | 1,547.95 | 1,498.20 | 1,520.00 | 1,522.25 | 4.45 | 0.29 | 1,984.00 | 1,433.60 | 78,258 | 11.93 Crore | 14,944 |
| 13 Mar, 2025 | 1,514.20 | 1,551.00 | 1,433.60 | 1,514.90 | 1,517.80 | 13.40 | 0.89 | 1,984.00 | 1,433.60 | 270,129 | 40.75 Crore | 40,735 |
| 12 Mar, 2025 | 1,576.00 | 1,578.30 | 1,497.55 | 1,511.00 | 1,504.40 | -63.70 | -4.06 | 1,984.00 | 1,497.55 | 86,006 | 13.08 Crore | 14,778 |
| 11 Mar, 2025 | 1,575.05 | 1,593.25 | 1,536.40 | 1,581.85 | 1,568.10 | -22.70 | -1.43 | 1,984.00 | 1,519.80 | 70,455 | 11.06 Crore | 15,685 |
| 10 Mar, 2025 | 1,592.95 | 1,608.00 | 1,581.40 | 1,590.00 | 1,590.80 | 12.55 | 0.8 | 1,984.00 | 1,519.80 | 54,717 | 8.72 Crore | 10,419 |
| 07 Mar, 2025 | 1,593.60 | 1,611.90 | 1,572.40 | 1,579.00 | 1,578.25 | -13.90 | -0.87 | 1,984.00 | 1,519.80 | 65,606 | 10.43 Crore | 10,236 |
| 06 Mar, 2025 | 1,652.30 | 1,667.00 | 1,576.50 | 1,593.60 | 1,592.15 | -51.50 | -3.13 | 1,984.00 | 1,519.80 | 168,550 | 27.00 Crore | 23,119 |
| 05 Mar, 2025 | 1,614.00 | 1,650.00 | 1,605.05 | 1,643.40 | 1,643.65 | 36.80 | 2.29 | 1,984.00 | 1,519.80 | 72,961 | 11.92 Crore | 14,317 |
| 04 Mar, 2025 | 1,595.55 | 1,623.20 | 1,582.90 | 1,600.00 | 1,606.85 | 8.10 | 0.51 | 1,984.00 | 1,519.80 | 59,405 | 9.56 Crore | 15,045 |