J. B. Chemicals & Pharmaceuticals Limited (506943.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,910.20 | 1,919.10 | 1,896.00 | 1,904.10 | 1,904.10 | 2,161 |
| 29 Apr 2024 | 1,865.05 | 1,910.00 | 1,865.05 | 1,906.30 | 1,906.30 | 2,921 |
| 26 Apr 2024 | 1,887.45 | 1,887.45 | 1,848.70 | 1,864.05 | 1,864.05 | 973 |
| 25 Apr 2024 | 1,843.15 | 1,885.00 | 1,827.80 | 1,855.20 | 1,855.20 | 7,046 |
| 24 Apr 2024 | 1,781.35 | 1,830.00 | 1,779.40 | 1,824.45 | 1,824.45 | 4,047 |
| 23 Apr 2024 | 1,773.10 | 1,820.00 | 1,768.45 | 1,783.40 | 1,783.40 | 4,204 |
| 22 Apr 2024 | 1,808.95 | 1,809.00 | 1,779.15 | 1,786.20 | 1,786.20 | 2,693 |
| 19 Apr 2024 | 1,752.05 | 1,799.20 | 1,752.05 | 1,778.45 | 1,778.45 | 2,477 |
| 18 Apr 2024 | 1,809.55 | 1,809.55 | 1,768.60 | 1,795.00 | 1,795.00 | 19,935 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,791.15 | 1,812.10 | 1,785.00 | 1,795.30 | 1,795.30 | 1,862 |
| 15 Apr 2024 | 1,765.05 | 1,838.00 | 1,765.05 | 1,792.90 | 1,792.90 | 13,502 |
| 12 Apr 2024 | 1,735.65 | 1,810.35 | 1,733.85 | 1,800.50 | 1,800.50 | 12,688 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,732.05 | 1,765.00 | 1,732.05 | 1,755.10 | 1,755.10 | 4,891 |
| 09 Apr 2024 | 1,724.00 | 1,776.00 | 1,705.00 | 1,728.45 | 1,728.45 | 7,717 |
| 08 Apr 2024 | 1,719.95 | 1,720.00 | 1,699.00 | 1,712.40 | 1,712.40 | 2,900 |
| 05 Apr 2024 | 1,701.60 | 1,724.75 | 1,699.50 | 1,717.10 | 1,717.10 | 2,221 |
| 04 Apr 2024 | 1,680.05 | 1,703.95 | 1,676.25 | 1,701.20 | 1,701.20 | 3,636 |
| 03 Apr 2024 | 1,661.55 | 1,690.00 | 1,661.55 | 1,684.20 | 1,684.20 | 2,245 |
| 02 Apr 2024 | 1,688.15 | 1,701.55 | 1,660.35 | 1,677.20 | 1,677.20 | 2,336 |
| 01 Apr 2024 | 1,654.30 | 1,709.55 | 1,652.55 | 1,687.30 | 1,687.30 | 4,466 |
| 28 Mar 2024 | 1,622.05 | 1,690.00 | 1,622.05 | 1,649.45 | 1,649.45 | 4,997 |
| 27 Mar 2024 | 1,636.00 | 1,659.00 | 1,610.00 | 1,646.00 | 1,646.00 | 3,600 |
| 26 Mar 2024 | 1,620.00 | 1,636.00 | 1,578.10 | 1,613.00 | 1,613.00 | 7,097 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,647.20 | 1,647.20 | 1,594.95 | 1,610.00 | 1,610.00 | 4,791 |
| 21 Mar 2024 | 1,598.35 | 1,623.90 | 1,579.35 | 1,618.00 | 1,618.00 | 2,141 |
| 20 Mar 2024 | 1,588.60 | 1,590.50 | 1,550.00 | 1,587.15 | 1,587.15 | 1,983 |
| 19 Mar 2024 | 1,612.65 | 1,613.50 | 1,576.60 | 1,582.75 | 1,582.75 | 1,834 |
| 18 Mar 2024 | 1,550.40 | 1,626.20 | 1,550.05 | 1,609.45 | 1,609.45 | 11,280 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,517.05 | 1,553.95 | 1,515.80 | 1,549.25 | 1,549.25 | 8,475 |
| 13 Mar 2024 | 1,597.75 | 1,597.75 | 1,549.00 | 1,552.55 | 1,552.55 | 7,864 |
| 12 Mar 2024 | 1,574.40 | 1,588.10 | 1,541.00 | 1,584.30 | 1,584.30 | 2,143 |
| 11 Mar 2024 | 1,588.80 | 1,590.95 | 1,564.40 | 1,569.90 | 1,569.90 | 4,970 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,595.95 | 1,597.30 | 1,565.50 | 1,588.20 | 1,588.20 | 876 |
| 06 Mar 2024 | 1,566.65 | 1,598.00 | 1,566.65 | 1,586.60 | 1,586.60 | 4,383 |
| 05 Mar 2024 | 1,566.00 | 1,577.30 | 1,549.90 | 1,570.70 | 1,570.70 | 1,841 |
| 04 Mar 2024 | 1,573.90 | 1,579.95 | 1,510.00 | 1,564.80 | 1,564.80 | 3,808 |
| 01 Mar 2024 | 1,550.00 | 1,588.80 | 1,515.00 | 1,532.75 | 1,532.75 | 4,445 |
| 29 Feb 2024 | 1,600.95 | 1,600.95 | 1,473.95 | 1,556.65 | 1,556.65 | 30,011 |
| 28 Feb 2024 | 1,650.30 | 1,650.30 | 1,585.05 | 1,604.15 | 1,604.15 | 4,090 |
| 27 Feb 2024 | 1,650.00 | 1,676.75 | 1,633.00 | 1,644.20 | 1,644.20 | 3,620 |
| 26 Feb 2024 | 1,622.05 | 1,653.00 | 1,608.00 | 1,647.65 | 1,647.65 | 3,815 |
| 23 Feb 2024 | 1,660.60 | 1,674.65 | 1,627.70 | 1,643.80 | 1,643.80 | 4,430 |
| 22 Feb 2024 | 1,694.45 | 1,698.95 | 1,650.00 | 1,660.15 | 1,660.15 | 2,421 |
| 21 Feb 2024 | 1,650.05 | 1,675.00 | 1,650.05 | 1,672.65 | 1,672.65 | 5,196 |
| 20 Feb 2024 | 1,645.70 | 1,660.00 | 1,627.55 | 1,649.60 | 1,649.60 | 5,476 |
| 16 Feb 2024 | 1,662.95 | 1,698.00 | 1,636.55 | 1,651.80 | 1,651.80 | 2,747 |
| 16 Feb 2024 | 5.5 Dividend | |||||
| 15 Feb 2024 | 1,686.65 | 1,691.90 | 1,653.70 | 1,661.15 | 1,655.65 | 2,366 |
| 14 Feb 2024 | 1,664.00 | 1,701.55 | 1,654.95 | 1,675.75 | 1,670.20 | 3,284 |
| 13 Feb 2024 | 1,680.15 | 1,687.15 | 1,642.10 | 1,658.00 | 1,652.51 | 7,564 |
| 12 Feb 2024 | 1,725.00 | 1,734.55 | 1,674.90 | 1,679.40 | 1,673.84 | 3,627 |
| 09 Feb 2024 | 1,770.80 | 1,770.80 | 1,696.90 | 1,724.15 | 1,718.44 | 10,047 |
| 08 Feb 2024 | 1,783.80 | 1,797.85 | 1,745.55 | 1,761.35 | 1,755.52 | 5,509 |
| 07 Feb 2024 | 1,759.75 | 1,935.00 | 1,744.35 | 1,786.50 | 1,780.58 | 92,869 |
| 06 Feb 2024 | 1,716.75 | 1,741.75 | 1,689.85 | 1,724.00 | 1,718.29 | 20,306 |
| 05 Feb 2024 | 1,699.75 | 1,714.00 | 1,690.00 | 1,703.95 | 1,698.31 | 2,600 |
| 02 Feb 2024 | 1,687.05 | 1,697.20 | 1,664.10 | 1,687.95 | 1,682.36 | 3,641 |
| 01 Feb 2024 | 1,658.10 | 1,694.40 | 1,658.10 | 1,683.35 | 1,677.78 | 2,426 |
| 31 Jan 2024 | 1,653.10 | 1,695.00 | 1,631.30 | 1,680.55 | 1,674.99 | 5,598 |
| 30 Jan 2024 | 1,687.35 | 1,699.00 | 1,631.25 | 1,651.25 | 1,645.78 | 5,074 |
| 29 Jan 2024 | 1,685.15 | 1,737.65 | 1,679.90 | 1,694.75 | 1,689.14 | 5,735 |
| 26 Jan 2024 | 1,689.35 | 1,689.35 | 1,689.35 | 1,689.35 | 1,683.76 | - |
| 25 Jan 2024 | 1,693.80 | 1,702.95 | 1,659.00 | 1,689.35 | 1,683.76 | 107,487 |
| 24 Jan 2024 | 1,683.85 | 1,704.00 | 1,660.00 | 1,689.75 | 1,684.16 | 38,155 |
| 23 Jan 2024 | 1,615.20 | 1,667.00 | 1,615.15 | 1,656.40 | 1,650.92 | 10,827 |
| 22 Jan 2024 | 1,613.75 | 1,613.75 | 1,613.75 | 1,613.75 | 1,608.41 | - |
| 19 Jan 2024 | 1,606.45 | 1,643.15 | 1,605.00 | 1,613.75 | 1,608.41 | 6,762 |
| 18 Jan 2024 | 1,645.80 | 1,661.25 | 1,555.25 | 1,588.60 | 1,583.34 | 12,720 |
| 17 Jan 2024 | 1,632.70 | 1,659.55 | 1,632.70 | 1,641.85 | 1,636.41 | 6,891 |
| 16 Jan 2024 | 1,688.80 | 1,688.80 | 1,635.00 | 1,659.25 | 1,653.76 | 4,753 |
| 12 Jan 2024 | 1,651.75 | 1,700.00 | 1,651.75 | 1,681.95 | 1,676.38 | 6,050 |
| 11 Jan 2024 | 1,710.65 | 1,710.65 | 1,647.10 | 1,660.40 | 1,654.90 | 28,932 |
| 10 Jan 2024 | 1,716.65 | 1,716.65 | 1,670.20 | 1,678.95 | 1,673.39 | 3,060 |
| 09 Jan 2024 | 1,670.00 | 1,691.90 | 1,643.25 | 1,682.95 | 1,677.38 | 4,507 |
| 08 Jan 2024 | 1,687.95 | 1,688.20 | 1,651.00 | 1,664.60 | 1,659.09 | 6,860 |
| 05 Jan 2024 | 1,654.00 | 1,700.00 | 1,640.10 | 1,690.20 | 1,684.60 | 5,469 |
| 04 Jan 2024 | 1,718.75 | 1,734.45 | 1,613.20 | 1,644.50 | 1,639.06 | 13,610 |
| 03 Jan 2024 | 1,640.70 | 1,710.70 | 1,630.75 | 1,698.70 | 1,693.08 | 12,728 |
| 02 Jan 2024 | 1,633.85 | 1,676.35 | 1,613.15 | 1,636.90 | 1,631.48 | 8,856 |
| 29 Dec 2023 | 1,631.75 | 1,631.75 | 1,592.45 | 1,624.40 | 1,619.02 | 7,544 |
| 28 Dec 2023 | 1,634.80 | 1,636.65 | 1,595.75 | 1,600.40 | 1,595.10 | 6,102 |
| 27 Dec 2023 | 1,623.65 | 1,635.00 | 1,615.35 | 1,623.60 | 1,618.22 | 16,057 |
| 26 Dec 2023 | 1,628.15 | 1,639.80 | 1,589.15 | 1,622.55 | 1,617.18 | 30,713 |
| 22 Dec 2023 | 1,498.60 | 1,631.20 | 1,496.50 | 1,620.50 | 1,615.13 | 63,219 |
| 21 Dec 2023 | 1,440.05 | 1,492.90 | 1,434.50 | 1,486.55 | 1,481.63 | 4,709 |
| 20 Dec 2023 | 1,492.85 | 1,498.95 | 1,444.15 | 1,458.25 | 1,453.42 | 5,346 |
| 19 Dec 2023 | 1,487.25 | 1,510.50 | 1,461.55 | 1,466.10 | 1,461.25 | 13,580 |
| 18 Dec 2023 | 1,439.95 | 1,480.00 | 1,414.10 | 1,472.00 | 1,467.13 | 4,036 |
| 15 Dec 2023 | 1,438.80 | 1,447.05 | 1,399.95 | 1,419.40 | 1,414.70 | 9,899 |
| 14 Dec 2023 | 1,459.90 | 1,459.90 | 1,417.00 | 1,419.85 | 1,415.15 | 4,689 |
| 13 Dec 2023 | 1,466.50 | 1,466.55 | 1,436.20 | 1,451.40 | 1,446.59 | 4,585 |
| 12 Dec 2023 | 1,470.15 | 1,479.65 | 1,436.55 | 1,458.20 | 1,453.37 | 3,837 |
| 11 Dec 2023 | 1,479.95 | 1,479.95 | 1,435.35 | 1,459.50 | 1,454.67 | 7,324 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.