NSE - Delayed Quote
INR
J.G. Chemicals Limited (JGCHEM.NS)
597.90
+5.15
(+0.87%)
At close: November 9 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
599.00
605.50
588.75
597.90
597.90
156,118
Nov 6, 2026
572.40
593.00
563.05
582.05
582.05
209,381
Nov 5, 2026
590.00
601.90
572.20
575.75
575.75
554,705
Nov 4, 2026
602.00
628.95
569.45
574.10
574.10
899,621
Nov 3, 2026
569.90
586.75
568.00
580.05
580.05
128,539
Nov 2, 2026
560.00
573.00
557.75
568.55
568.55
109,671
Oct 30, 2026
585.20
586.00
560.00
562.40
562.40
104,329
Oct 29, 2026
557.00
588.80
545.00
585.20
585.20
236,081
Oct 28, 2026
561.50
574.25
554.50
556.75
556.75
123,465
Oct 27, 2026
564.15
575.00
557.15
563.90
563.90
130,983
Oct 26, 2026
569.00
580.90
553.95
558.80
558.80
188,890
Oct 23, 2026
583.00
586.00
561.85
574.30
574.30
257,502
Oct 22, 2026
583.80
607.20
575.00
588.15
588.15
305,322
Oct 21, 2026
620.20
635.40
585.00
588.45
588.45
308,670
Oct 19, 2026
634.00
636.55
610.00
613.75
613.75
193,434
Oct 16, 2026
639.00
649.00
623.30
637.80
637.80
242,979
Oct 15, 2026
694.90
694.90
625.25
629.45
629.45
594,457
Oct 14, 2026
638.85
687.65
631.55
681.70
681.70
700,401
Oct 13, 2026
645.90
645.90
612.00
632.80
632.80
262,780
Oct 12, 2026
634.20
650.35
623.55
644.00
644.00
224,160
Oct 9, 2026
638.70
650.95
625.30
630.75
630.75
206,108
Oct 8, 2026
654.85
674.75
633.20
638.70
638.70
259,024
Oct 7, 2026
670.00
677.20
651.15
654.95
654.95
393,554
Oct 6, 2026
611.00
668.50
611.00
665.45
665.45
750,821
Oct 5, 2026
610.90
628.75
605.00
609.65
609.65
297,878
Oct 1, 2026
634.80
637.70
590.10
610.30
610.30
792,128
Sep 30, 2026
671.55
688.00
617.50
645.10
645.10
1,421,545
Sep 29, 2026
624.95
667.20
611.05
658.65
658.65
1,558,962
Sep 28, 2026
624.00
637.15
609.05
620.80
620.80
337,771
Sep 25, 2026
607.00
630.60
600.55
620.10
620.10
245,613
Sep 24, 2026
622.75
644.85
595.95
601.75
601.75
504,302
Sep 23, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
615.00
637.00
612.75
621.55
621.55
380,279
Sep 22, 2026
622.00
644.40
606.10
610.35
609.25
314,170
Sep 21, 2026
619.00
623.70
598.10
618.00
616.89
273,375
Sep 18, 2026
593.25
619.95
592.20
612.40
611.30
346,503
Sep 17, 2026
583.00
598.40
579.20
588.15
587.09
246,274
Sep 16, 2026
568.00
589.00
544.95
582.90
581.85
277,514
Sep 15, 2026
598.45
600.00
561.10
564.65
563.63
249,766
Sep 11, 2026
591.85
595.10
575.60
592.05
590.98
335,069
Sep 10, 2026
625.00
629.00
585.70
595.00
593.93
463,039
Sep 9, 2026
612.45
631.00
601.05
619.50
618.38
521,969
Sep 8, 2026
582.00
623.00
582.00
611.20
610.10
571,020
Sep 7, 2026
596.05
608.10
577.40
581.35
580.30
285,713
Sep 4, 2026
618.80
622.00
592.45
598.15
597.07
210,794
Sep 3, 2026
601.05
622.90
601.05
612.20
611.10
261,636
Sep 2, 2026
628.85
637.90
597.30
600.85
599.77
364,638
Sep 1, 2026
638.00
639.60
610.70
626.30
625.17
329,827
Aug 31, 2026
651.30
664.80
630.00
633.30
632.16
550,496
Aug 28, 2026
589.90
675.00
586.45
651.30
650.13
5,912,922
Aug 27, 2026
603.90
606.80
582.70
585.50
584.44
92,153
Aug 26, 2026
582.10
608.00
582.10
597.95
596.87
209,516
Aug 25, 2026
608.00
608.00
575.35
579.05
578.01
437,478
Aug 24, 2026
625.95
648.95
604.00
608.15
607.05
235,372
Aug 21, 2026
618.95
625.25
606.05
621.85
620.73
161,611
Aug 20, 2026
629.00
639.90
604.10
619.90
618.78
194,256
Aug 19, 2026
650.00
663.10
623.55
627.95
626.82
387,772
Aug 18, 2026
605.00
652.40
602.15
645.85
644.69
873,029
Aug 17, 2026
619.70
630.00
591.25
600.80
599.72
433,915
Aug 14, 2026
619.10
631.30
601.10
606.15
605.06
310,507
Aug 13, 2026
611.45
615.95
598.65
613.00
611.90
245,276
Aug 12, 2026
621.05
624.75
594.00
605.70
604.61
555,453
Aug 11, 2026
614.80
654.00
609.95
622.35
621.23
2,150,986
Aug 10, 2026
562.80
647.30
556.10
622.20
621.08
10,811,484
Aug 7, 2026
539.00
556.00
534.55
552.80
551.80
349,535
Aug 6, 2026
549.95
560.00
535.00
539.50
538.53
455,971
Aug 5, 2026
505.10
553.50
505.10
548.25
547.26
1,818,044
Aug 4, 2026
509.00
516.70
497.00
505.75
504.84
194,390
Aug 3, 2026
507.00
514.80
501.65
508.40
507.48
84,625
Jul 31, 2026
500.55
508.00
494.55
503.80
502.89
85,987
Jul 30, 2026
503.00
505.10
487.15
491.65
490.76
79,578
Jul 29, 2026
506.00
515.00
500.75
502.60
501.69
90,334
Jul 28, 2026
509.40
527.00
498.35
506.95
506.04
257,368
Jul 27, 2026
506.45
512.00
501.05
507.75
506.83
157,788
Jul 24, 2026
475.05
511.95
467.40
505.35
504.44
431,629
Jul 23, 2026
479.00
487.95
475.00
476.45
475.59
94,915
Jul 22, 2026
496.65
500.75
481.00
484.45
483.58
210,523
Jul 21, 2026
489.25
524.40
489.00
493.35
492.46
1,298,132
Jul 20, 2026
452.70
505.00
447.30
489.20
488.32
2,554,447
Jul 17, 2026
442.00
452.95
438.00
445.45
444.65
81,728
Jul 16, 2026
443.80
448.05
435.60
443.50
442.70
48,509
Jul 15, 2026
451.35
451.35
436.50
443.80
443.00
51,012
Jul 14, 2026
453.05
456.00
437.65
445.85
445.05
77,580
Jul 13, 2026
459.70
464.25
451.20
454.35
453.53
224,575
Jul 10, 2026
449.00
459.00
440.00
456.35
455.53
175,134
Jul 9, 2026
433.75
448.50
432.05
445.25
444.45
99,296
Jul 8, 2026
429.65
446.70
427.00
433.75
432.97
239,706
Jul 7, 2026
424.40
441.45
417.30
427.60
426.83
104,618
Jul 6, 2026
425.60
425.60
417.05
419.75
418.99
27,373
Jul 3, 2026
425.10
429.60
420.30
422.45
421.69
35,613
Jul 2, 2026
423.90
428.55
421.00
422.55
421.79
31,683
Jul 1, 2026
429.95
430.00
422.00
423.90
423.14
34,027
Jun 30, 2026
426.70
433.00
417.00
425.85
425.08
48,744
Jun 29, 2026
414.75
425.00
409.25
423.75
422.99
61,130
Jun 25, 2026
425.00
426.70
414.00
416.80
416.05
39,557
Jun 24, 2026
425.70
431.55
420.50
422.45
421.69
51,355
Jun 23, 2026
442.60
443.60
425.90
428.20
427.43
86,054
Jun 22, 2026
434.00
455.20
430.50
442.60
441.80
181,207
Jun 19, 2026
443.35
445.00
434.10
437.60
436.81
69,687
Jun 18, 2026
426.00
445.00
425.00
440.75
439.96
87,074
Jun 17, 2026
436.90
436.90
423.10
425.15
424.38
57,148
Jun 16, 2026
435.00
448.45
428.50
430.85
430.07
83,865
Jun 15, 2026
435.00
440.05
426.20
429.95
429.18
54,310
Jun 12, 2026
431.00
440.90
425.10
429.20
428.43
74,643
Jun 11, 2026
429.95
433.00
420.05
424.15
423.39
41,322
Jun 10, 2026
441.60
447.40
426.35
430.10
429.32
96,426
Jun 9, 2026
427.00
452.85
424.25
438.10
437.31
292,968
Jun 8, 2026
405.05
434.65
405.05
424.60
423.83
138,690
Jun 5, 2026
425.00
429.85
414.60
417.35
416.60
57,641
Jun 4, 2026
432.90
440.00
420.25
421.85
421.09
81,425
Jun 3, 2026
433.00
439.80
418.05
432.45
431.67
59,528
Jun 2, 2026
433.55
435.90
423.00
431.25
430.47
50,569
Jun 1, 2026
439.70
448.55
429.25
435.15
434.37
96,701
May 29, 2026
406.45
453.70
404.20
436.20
435.41
807,267
May 27, 2026
411.05
413.85
404.00
405.70
404.97
45,628
May 26, 2026
409.00
419.85
406.85
411.35
410.61
101,191
May 25, 2026
399.70
415.00
396.05
406.65
405.92
108,842
May 22, 2026
394.90
396.65
388.50
392.70
391.99
37,431
May 21, 2026
395.20
399.25
388.50
390.60
389.90
37,394
May 20, 2026
383.00
397.20
382.05
396.05
395.34
51,197
May 19, 2026
385.00
400.00
384.95
388.35
387.65
95,153
May 18, 2026
393.00
393.45
378.20
385.45
384.76
60,182
May 15, 2026
415.00
416.15
392.00
392.65
391.94
210,355
May 14, 2026
411.50
422.00
406.30
416.15
415.40
125,150
May 13, 2026
388.85
413.95
388.35
410.30
409.56
89,554
May 12, 2026
400.00
405.90
381.60
387.95
387.25
112,639
May 11, 2026
418.10
418.10
403.50
407.40
406.67
65,964
May 8, 2026
425.00
427.90
415.00
417.75
417.00
47,252
May 7, 2026
424.00
429.35
419.00
422.90
422.14
66,735
May 6, 2026
416.80
428.45
416.20
423.55
422.79
135,396
May 5, 2026
411.00
414.05
407.05
411.40
410.66
39,001
May 4, 2026
405.00
416.00
405.00
411.90
411.16
53,769
Apr 30, 2026
402.40
410.00
399.55
404.20
403.47
88,913
Apr 29, 2026
405.20
416.90
398.55
406.45
405.72
129,889
Apr 28, 2026
416.00
416.00
403.00
405.20
404.47
70,969
Apr 27, 2026
405.90
415.00
402.05
412.05
411.31
77,623
Apr 24, 2026
412.25
417.60
395.20
400.05
399.33
116,789
Apr 23, 2026
406.90
411.05
396.75
407.60
406.87
121,440
Apr 22, 2026
404.00
411.25
395.00
404.60
403.87
137,869
Apr 21, 2026
383.55
405.00
380.00
400.00
399.28
163,846
Apr 20, 2026
386.00
389.00
372.30
383.55
382.86
84,331
Apr 17, 2026
377.90
383.80
373.05
380.60
379.91
76,581
Apr 16, 2026
379.00
383.20
368.00
374.15
373.48
69,383
Apr 15, 2026
362.00
389.50
360.35
376.80
376.12
302,711
Apr 13, 2026
350.95
357.80
340.55
353.15
352.51
69,704
Apr 10, 2026
354.65
363.00
352.90
358.10
357.45
45,787
Apr 9, 2026
354.70
363.15
351.00
352.90
352.26
41,723
Apr 8, 2026
360.00
361.50
349.60
354.70
354.06
151,461
Apr 7, 2026
341.80
349.00
324.10
341.50
340.88
57,043
Apr 6, 2026
343.95
344.35
327.30
342.10
341.48
47,284
Apr 2, 2026
334.00
340.00
322.00
337.30
336.69
42,390
Apr 1, 2026
315.90
337.60
315.90
335.25
334.65
79,055
Mar 30, 2026
319.80
324.45
306.80
309.05
308.49
106,536
Mar 27, 2026
336.45
338.00
316.85
318.45
317.88
153,933
Mar 25, 2026
330.05
342.90
330.05
334.80
334.20
84,869
Mar 24, 2026
321.00
338.90
321.00
328.85
328.26
175,387
Mar 23, 2026
331.20
331.20
312.50
315.15
314.58
118,114
Mar 20, 2026
332.35
346.45
330.00
332.00
331.40
60,745
Mar 19, 2026
335.80
345.70
329.90
332.95
332.35
75,993
Mar 18, 2026
332.00
346.20
332.00
343.45
342.83
49,426
Mar 17, 2026
331.00
333.00
327.15
331.25
330.65
31,626
Mar 16, 2026
330.05
335.00
317.10
330.65
330.05
97,756
Mar 13, 2026
339.90
339.90
326.05
329.05
328.46
71,334
Mar 12, 2026
353.00
353.00
339.90
343.15
342.53
51,985
Mar 11, 2026
358.00
368.25
351.10
353.35
352.71
50,894
Mar 10, 2026
360.00
362.25
354.00
359.80
359.15
62,373
Mar 9, 2026
364.90
364.90
349.65
352.35
351.71
65,214
Mar 6, 2026
362.75
371.00
357.10
370.45
369.78
67,405
Mar 5, 2026
354.00
365.00
349.95
362.75
362.10
75,055
Mar 4, 2026
365.05
365.05
348.10
350.75
350.12
120,832
Mar 2, 2026
342.50
375.00
342.50
371.40
370.73
137,814
Feb 27, 2026
355.05
369.10
352.20
361.75
361.10
50,240
Feb 26, 2026
357.40
363.00
351.00
357.45
356.81
54,485
Feb 25, 2026
366.20
374.70
352.05
354.60
353.96
66,733
Feb 24, 2026
371.95
371.95
359.10
366.85
366.19
47,301
Feb 23, 2026
376.00
385.30
371.50
374.80
374.12
55,122
Feb 20, 2026
364.00
381.75
360.40
379.65
378.97
87,114
Feb 19, 2026
384.00
389.30
365.25
368.95
368.29
69,224
Feb 18, 2026
377.30
385.65
377.30
383.15
382.46
50,319
Feb 17, 2026
376.30
387.85
374.80
377.25
376.57
63,990
Feb 16, 2026
382.00
389.00
369.85
381.95
381.26
175,096
Feb 13, 2026
394.75
395.10
374.00
378.40
377.72
169,191
Feb 12, 2026
401.00
416.00
395.90
400.75
400.03
179,003
Feb 11, 2026
374.30
414.75
370.00
401.95
401.23
672,006
Feb 10, 2026
369.15
376.60
364.05
374.30
373.63
86,609
Feb 9, 2026
335.00
368.70
335.00
364.75
364.09
199,719
Feb 6, 2026
322.00
335.75
316.00
331.70
331.10
73,186
Feb 5, 2026
335.60
335.60
319.10
322.95
322.37
87,093
Feb 4, 2026
336.70
341.95
325.00
339.00
338.39
76,592
Feb 3, 2026
327.20
340.00
321.60
333.75
333.15
120,452
Feb 2, 2026
312.00
321.00
304.55
311.30
310.74
46,323
Jan 30, 2026
314.80
323.70
308.05
317.65
317.08
66,090
Jan 29, 2026
317.30
318.00
306.00
313.90
313.33
35,557
Jan 28, 2026
309.00
314.50
306.60
312.65
312.09
42,762
Jan 27, 2026
309.05
311.35
298.40
305.20
304.65
64,270
Jan 23, 2026
326.10
327.55
308.00
309.05
308.49
47,882
Jan 22, 2026
315.00
329.00
311.60
324.40
323.82
53,772
Jan 21, 2026
318.05
323.40
308.10
311.00
310.44
76,784
Jan 20, 2026
334.15
335.40
318.40
321.80
321.22
44,770
Jan 19, 2026
340.40
343.60
332.00
334.00
333.40
45,967
Jan 16, 2026
345.90
345.90
334.10
340.40
339.79
52,934
Jan 15, 2026
342.55
342.55
342.55
342.55
341.93
-
Jan 14, 2026
330.00
345.45
329.00
342.55
341.93
59,683
Jan 13, 2026
330.00
344.50
326.75
333.10
332.50
154,362
Jan 12, 2026
322.80
328.95
308.60
326.55
325.96
177,671
Jan 9, 2026
326.50
334.20
320.00
322.80
322.22
68,379
Jan 8, 2026
340.45
349.05
326.35
331.25
330.65
72,461
Jan 7, 2026
344.35
346.85
337.95
341.10
340.49
65,739
Jan 6, 2026
349.00
349.95
342.90
344.35
343.73
52,355
Jan 5, 2026
352.00
357.25
346.50
349.15
348.52
73,912
Jan 2, 2026
352.00
359.55
348.65
357.35
356.71
36,245
Jan 1, 2026
355.20
355.20
349.30
352.35
351.71
20,228
Dec 31, 2025
349.00
355.25
347.85
353.45
352.81
25,341
Dec 30, 2025
357.00
364.05
343.75
347.00
346.37
51,788
Dec 29, 2025
354.95
364.90
351.05
357.00
356.36
70,268
Dec 26, 2025
364.00
368.20
353.70
354.95
354.31
53,216
Dec 24, 2025
363.05
373.00
363.05
364.60
363.94
57,586
Dec 23, 2025
367.75
373.20
361.00
363.60
362.94
100,465
Dec 22, 2025
359.95
364.90
357.25
362.30
361.65
111,790
Dec 19, 2025
346.00
357.00
345.60
355.40
354.76
46,781
Dec 18, 2025
350.95
350.95
340.45
345.95
345.33
65,761
Dec 17, 2025
364.00
364.00
349.05
350.95
350.32
47,636
Dec 16, 2025
360.05
364.40
360.00
361.45
360.80
31,285
Dec 15, 2025
371.50
373.75
359.05
362.25
361.60
69,663
Dec 12, 2025
365.30
371.75
364.00
367.30
366.64
38,207
Dec 11, 2025
369.10
370.65
359.50
365.30
364.64
73,463
Dec 10, 2025
360.00
379.95
360.00
369.10
368.43
102,913
Dec 9, 2025
353.00
367.95
343.20
364.15
363.49
112,763
Dec 8, 2025
369.65
369.65
346.30
353.60
352.96
136,309
Dec 5, 2025
385.00
386.35
367.05
369.65
368.98
76,316
Dec 4, 2025
390.00
390.50
381.80
382.85
382.16
37,266
Dec 3, 2025
391.90
394.95
383.35
386.80
386.10
40,068
Dec 2, 2025
399.00
399.00
386.70
388.65
387.95
38,220
Dec 1, 2025
397.00
404.40
394.35
397.80
397.08
63,253
Nov 28, 2025
403.30
406.95
395.20
398.50
397.78
53,368
Nov 27, 2025
404.65
412.85
400.35
403.25
402.52
46,490
Nov 26, 2025
395.50
409.00
395.50
407.50
406.77
55,893
Nov 25, 2025
400.00
409.65
393.75
395.30
394.59
54,250
Nov 24, 2025
415.00
415.60
396.00
402.15
401.43
73,104
Nov 21, 2025
409.00
416.00
395.00
412.65
411.91
141,907
Nov 20, 2025
387.00
410.90
387.00
407.50
406.77
149,792
Nov 19, 2025
386.00
395.80
379.00
387.95
387.25
114,557
Nov 18, 2025
403.00
406.80
385.50
389.15
388.45
108,393
Nov 17, 2025
405.20
413.55
399.00
401.50
400.78
184,086
Nov 14, 2025
419.00
425.00
410.00
413.05
412.31
91,907
Nov 13, 2025
416.20
426.00
416.20
421.90
421.14
44,893
Nov 12, 2025
423.60
423.60
417.00
419.20
418.44
29,933
Nov 11, 2025
423.00
434.25
413.75
420.65
419.89
53,565
Nov 10, 2025
417.00
428.50
416.00
417.95
417.20
57,285
