JG Chemicals Limited JGCHEM
NSE · India · Process Industries
INR 608.05-37.05 (-5.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 610.30 | -5.39% | INR 634.80 | INR 637.70 | INR 590.10 | 792.13K |
| 2026-09-30 | INR 645.10 | -2.06% | INR 671.55 | INR 688.00 | INR 617.50 | 1.42M |
| 2026-09-29 | INR 658.65 | +6.10% | INR 624.95 | INR 667.20 | INR 611.05 | 1.56M |
| 2026-09-28 | INR 620.80 | +0.11% | INR 624.00 | INR 637.15 | INR 609.05 | 337.77K |
| 2026-09-25 | INR 620.10 | +3.05% | INR 607.00 | INR 630.60 | INR 600.55 | 245.61K |
| 2026-09-24 | INR 601.75 | -3.19% | INR 622.75 | INR 644.85 | INR 595.95 | 504.30K |
| 2026-09-23 | INR 621.55 | +1.84% | INR 615.00 | INR 637.00 | INR 612.75 | 380.28K |
| 2026-09-22 | INR 610.35 | -1.24% | INR 622.00 | INR 644.40 | INR 606.10 | 314.17K |
| 2026-09-21 | INR 618.00 | +0.91% | INR 619.00 | INR 623.70 | INR 598.10 | 273.38K |
| 2026-09-18 | INR 612.40 | +4.12% | INR 593.25 | INR 619.95 | INR 592.20 | 346.50K |
| 2026-09-17 | INR 588.15 | +0.90% | INR 583.00 | INR 598.40 | INR 579.20 | 246.27K |
| 2026-09-16 | INR 582.90 | +3.23% | INR 568.00 | INR 589.00 | INR 544.95 | 277.51K |
| 2026-09-15 | INR 564.65 | -4.63% | INR 598.45 | INR 600.00 | INR 561.10 | 249.77K |
| 2026-09-14 | INR 592.05 | 0.00% | INR 592.05 | INR 592.05 | INR 592.05 | 0 |
| 2026-09-11 | INR 592.05 | -0.50% | INR 591.85 | INR 595.10 | INR 575.60 | 335.07K |
| 2026-09-10 | INR 595.00 | -3.95% | INR 625.00 | INR 629.00 | INR 585.70 | 463.04K |
| 2026-09-09 | INR 619.50 | +1.36% | INR 612.45 | INR 631.00 | INR 601.05 | 521.97K |
| 2026-09-08 | INR 611.20 | +5.13% | INR 582.00 | INR 623.00 | INR 582.00 | 571.02K |
| 2026-09-07 | INR 581.35 | -2.81% | INR 596.05 | INR 608.10 | INR 577.40 | 285.71K |
| 2026-09-04 | INR 598.15 | -2.29% | INR 618.80 | INR 622.00 | INR 592.45 | 210.79K |
| 2026-09-03 | INR 612.20 | +1.89% | INR 601.05 | INR 622.90 | INR 601.05 | 261.64K |
| 2026-09-02 | INR 600.85 | -4.06% | INR 628.85 | INR 637.90 | INR 597.30 | 364.64K |
| 2026-09-01 | INR 626.30 | -1.11% | INR 638.00 | INR 639.60 | INR 610.70 | 329.83K |
| 2026-08-31 | INR 633.30 | -2.76% | INR 651.30 | INR 664.80 | INR 630.00 | 550.50K |
| 2026-08-28 | INR 651.30 | +11.24% | INR 589.90 | INR 675.00 | INR 586.45 | 5.91M |
| 2026-08-27 | INR 585.50 | -2.08% | INR 603.90 | INR 606.80 | INR 582.70 | 92.15K |
| 2026-08-26 | INR 597.95 | +3.26% | INR 582.10 | INR 608.00 | INR 582.10 | 209.52K |
| 2026-08-25 | INR 579.05 | -4.79% | INR 608.00 | INR 608.00 | INR 575.35 | 437.48K |
| 2026-08-24 | INR 608.15 | -2.20% | INR 625.95 | INR 648.95 | INR 604.00 | 235.37K |
| 2026-08-21 | INR 621.85 | +0.31% | INR 618.95 | INR 625.25 | INR 606.05 | 161.61K |
| 2026-08-20 | INR 619.90 | -1.28% | INR 629.00 | INR 639.90 | INR 604.10 | 194.26K |
| 2026-08-19 | INR 627.95 | -2.77% | INR 650.00 | INR 663.10 | INR 623.55 | 387.77K |
| 2026-08-18 | INR 645.85 | +7.50% | INR 605.00 | INR 652.40 | INR 602.15 | 873.03K |
| 2026-08-17 | INR 600.80 | -0.88% | INR 619.70 | INR 630.00 | INR 591.25 | 433.92K |
| 2026-08-14 | INR 606.15 | -1.12% | INR 619.10 | INR 631.30 | INR 601.10 | 310.51K |
| 2026-08-13 | INR 613.00 | +1.21% | INR 611.45 | INR 615.95 | INR 598.65 | 245.28K |
| 2026-08-12 | INR 605.70 | -2.68% | INR 621.05 | INR 624.75 | INR 594.00 | 555.45K |
| 2026-08-11 | INR 622.35 | +0.02% | INR 614.80 | INR 654.00 | INR 609.95 | 2.15M |
| 2026-08-10 | INR 622.20 | +12.55% | INR 562.80 | INR 647.30 | INR 556.10 | 10.81M |
| 2026-08-07 | INR 552.80 | +2.47% | INR 539.00 | INR 556.00 | INR 534.55 | 349.54K |
| 2026-08-06 | INR 539.50 | -1.60% | INR 549.95 | INR 560.00 | INR 535.00 | 455.97K |
| 2026-08-05 | INR 548.25 | +8.40% | INR 505.10 | INR 553.50 | INR 505.10 | 1.82M |
| 2026-08-04 | INR 505.75 | -0.52% | INR 509.00 | INR 516.70 | INR 497.00 | 194.39K |
| 2026-08-03 | INR 508.40 | +0.91% | INR 507.00 | INR 514.80 | INR 501.65 | 84.63K |
| 2026-07-31 | INR 503.80 | +2.47% | INR 500.55 | INR 508.00 | INR 494.55 | 85.99K |
| 2026-07-30 | INR 491.65 | -2.18% | INR 503.00 | INR 505.10 | INR 487.15 | 79.58K |
| 2026-07-29 | INR 502.60 | -0.86% | INR 506.00 | INR 515.00 | INR 500.75 | 90.33K |
| 2026-07-28 | INR 506.95 | -0.16% | INR 509.40 | INR 527.00 | INR 498.35 | 257.37K |
| 2026-07-27 | INR 507.75 | +0.47% | INR 506.45 | INR 512.00 | INR 501.05 | 157.79K |
| 2026-07-24 | INR 505.35 | +6.07% | INR 475.05 | INR 511.95 | INR 467.40 | 431.63K |
| 2026-07-23 | INR 476.45 | -1.65% | INR 479.00 | INR 487.95 | INR 475.00 | 94.92K |
| 2026-07-22 | INR 484.45 | -1.80% | INR 496.65 | INR 500.75 | INR 481.00 | 210.52K |
| 2026-07-21 | INR 493.35 | +0.85% | INR 489.25 | INR 524.40 | INR 489.00 | 1.30M |
| 2026-07-20 | INR 489.20 | +9.82% | INR 452.70 | INR 505.00 | INR 447.30 | 2.55M |
| 2026-07-17 | INR 445.45 | +0.44% | INR 442.00 | INR 452.95 | INR 438.00 | 81.73K |
| 2026-07-16 | INR 443.50 | -0.07% | INR 443.80 | INR 448.05 | INR 435.60 | 48.51K |
| 2026-07-15 | INR 443.80 | -0.46% | INR 451.35 | INR 451.35 | INR 436.50 | 51.01K |
| 2026-07-14 | INR 445.85 | -1.87% | INR 453.05 | INR 456.00 | INR 437.65 | 77.58K |
| 2026-07-13 | INR 454.35 | -0.44% | INR 459.70 | INR 464.25 | INR 451.20 | 224.58K |
| 2026-07-10 | INR 456.35 | +2.49% | INR 449.00 | INR 459.00 | INR 440.00 | 175.13K |
| 2026-07-09 | INR 445.25 | +2.65% | INR 433.75 | INR 448.50 | INR 432.05 | 99.30K |
| 2026-07-08 | INR 433.75 | +1.44% | INR 429.65 | INR 446.70 | INR 427.00 | 239.71K |
| 2026-07-07 | INR 427.60 | +1.87% | INR 424.40 | INR 441.45 | INR 417.30 | 104.62K |
| 2026-07-06 | INR 419.75 | -0.64% | INR 425.60 | INR 425.60 | INR 417.05 | 27.37K |
| 2026-07-03 | INR 422.45 | -0.02% | INR 425.10 | INR 429.60 | INR 420.30 | 35.61K |
| 2026-07-02 | INR 422.55 | -0.32% | INR 423.90 | INR 428.55 | INR 421.00 | 31.68K |
| 2026-07-01 | INR 423.90 | -0.46% | INR 429.95 | INR 430.00 | INR 422.00 | 34.03K |
| 2026-06-30 | INR 425.85 | +0.50% | INR 426.70 | INR 433.00 | INR 417.00 | 48.74K |
| 2026-06-29 | INR 423.75 | +1.67% | INR 414.75 | INR 425.00 | INR 409.25 | 61.13K |
| 2026-06-26 | INR 416.80 | 0.00% | INR 416.80 | INR 416.80 | INR 416.80 | 0 |
| 2026-06-25 | INR 416.80 | -1.34% | INR 425.00 | INR 426.70 | INR 414.00 | 39.56K |
| 2026-06-24 | INR 422.45 | -1.34% | INR 425.70 | INR 431.55 | INR 420.50 | 51.36K |
| 2026-06-23 | INR 428.20 | -3.25% | INR 442.60 | INR 443.60 | INR 425.90 | 86.05K |
| 2026-06-22 | INR 442.60 | +1.14% | INR 434.00 | INR 455.20 | INR 430.50 | 181.21K |
| 2026-06-19 | INR 437.60 | -0.71% | INR 443.35 | INR 445.00 | INR 434.10 | 69.69K |
| 2026-06-18 | INR 440.75 | +3.67% | INR 426.00 | INR 445.00 | INR 425.00 | 87.07K |
| 2026-06-17 | INR 425.15 | -1.32% | INR 436.90 | INR 436.90 | INR 423.10 | 57.15K |
| 2026-06-16 | INR 430.85 | +0.21% | INR 435.00 | INR 448.45 | INR 428.50 | 83.87K |
| 2026-06-15 | INR 429.95 | +0.17% | INR 435.00 | INR 440.05 | INR 426.20 | 54.31K |
| 2026-06-12 | INR 429.20 | +1.19% | INR 431.00 | INR 440.90 | INR 425.10 | 74.64K |
| 2026-06-11 | INR 424.15 | -1.38% | INR 429.95 | INR 433.00 | INR 420.05 | 41.32K |
| 2026-06-10 | INR 430.10 | -1.83% | INR 441.60 | INR 447.40 | INR 426.35 | 96.43K |
| 2026-06-09 | INR 438.10 | +3.18% | INR 427.00 | INR 452.85 | INR 424.25 | 292.97K |
| 2026-06-08 | INR 424.60 | +1.74% | INR 405.05 | INR 434.65 | INR 405.05 | 138.69K |
| 2026-06-05 | INR 417.35 | -1.07% | INR 425.00 | INR 429.85 | INR 414.60 | 57.64K |
| 2026-06-04 | INR 421.85 | -2.45% | INR 432.90 | INR 440.00 | INR 420.25 | 81.43K |
| 2026-06-03 | INR 432.45 | +0.28% | INR 433.00 | INR 439.80 | INR 418.05 | 59.53K |
| 2026-06-02 | INR 431.25 | -0.90% | INR 433.55 | INR 435.90 | INR 423.00 | 50.57K |
| 2026-06-01 | INR 435.15 | -0.24% | INR 439.70 | INR 448.55 | INR 429.25 | 96.70K |
| 2026-05-29 | INR 436.20 | +7.52% | INR 406.45 | INR 453.70 | INR 404.20 | 807.27K |