Want to see IN:JGCHEM full AI Analyst Report?
JG Chemicals Limited (JGCHEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 562.70 | 571.90 | 557.85 | 568.95 | 568.95 | +1.11% | 7,081 | 0.19 |
| Oct 30, 2026 | 584.15 | 584.15 | 560.95 | 562.70 | 562.70 | -3.47% | 8,197 | 0.22 |
| Oct 29, 2026 | 558.00 | 588.00 | 545.75 | 582.90 | 582.90 | +4.67% | 16,397 | 0.44 |
| Oct 28, 2026 | 559.20 | 574.50 | 554.80 | 556.90 | 556.90 | -1.15% | 3,571 | 0.10 |
| Oct 27, 2026 | 559.40 | 573.95 | 556.40 | 563.40 | 563.40 | +0.72% | 8,720 | 0.24 |
| Oct 26, 2026 | 567.05 | 580.00 | 554.30 | 559.35 | 559.35 | -2.63% | 10,006 | 0.27 |
| Oct 23, 2026 | 581.65 | 583.55 | 562.05 | 574.45 | 574.45 | -2.43% | 13,570 | 0.37 |
| Oct 22, 2026 | 584.00 | 605.95 | 580.00 | 588.75 | 588.75 | -0.21% | 15,991 | 0.44 |
| Oct 21, 2026 | 614.45 | 623.10 | 584.90 | 590.00 | 590.00 | -3.98% | 13,987 | 0.38 |
| Oct 20, 2026 | 614.45 | 633.50 | 611.05 | 614.45 | 614.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 631.95 | 633.50 | 611.05 | 614.45 | 614.45 | -3.49% | 13,911 | 0.37 |
| Oct 16, 2026 | 634.75 | 649.55 | 625.00 | 636.65 | 636.65 | +1.19% | 18,336 | 0.48 |
| Oct 15, 2026 | 683.10 | 691.15 | 627.05 | 629.15 | 629.15 | -7.76% | 32,929 | 0.84 |
| Oct 14, 2026 | 633.00 | 686.40 | 630.65 | 682.05 | 682.05 | +7.76% | 29,375 | 0.75 |
| Oct 13, 2026 | 644.00 | 644.00 | 613.50 | 632.95 | 632.95 | -1.77% | 11,124 | 0.29 |
| Oct 12, 2026 | 637.70 | 650.00 | 624.00 | 644.35 | 644.35 | +2.33% | 12,910 | 0.33 |
| Oct 09, 2026 | 630.15 | 648.70 | 623.65 | 629.70 | 629.70 | -1.48% | 13,115 | 0.34 |
| Oct 08, 2026 | 659.85 | 668.00 | 635.05 | 639.15 | 639.15 | -2.52% | 23,615 | 0.61 |
| Oct 07, 2026 | 670.70 | 675.00 | 651.75 | 655.65 | 655.65 | -1.32% | 14,183 | 0.37 |
| Oct 06, 2026 | 618.75 | 667.50 | 615.70 | 664.45 | 664.45 | +9.03% | 28,716 | 0.75 |
| Oct 05, 2026 | 609.05 | 628.35 | 604.95 | 609.40 | 609.40 | -0.20% | 11,519 | 0.30 |
| Oct 02, 2026 | 610.65 | 637.00 | 590.50 | 610.65 | 610.65 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 637.00 | 637.00 | 590.50 | 610.65 | 610.65 | -4.60% | 30,325 | 0.80 |
| Sep 30, 2026 | 673.85 | 688.40 | 631.20 | 640.10 | 640.10 | -2.68% | 68,335 | 1.86 |
| Sep 29, 2026 | 635.00 | 667.55 | 610.45 | 657.70 | 657.70 | +5.76% | 77,641 | 2.19 |
| Sep 28, 2026 | 624.00 | 636.00 | 608.35 | 621.90 | 621.90 | +0.19% | 28,035 | 0.80 |
| Sep 25, 2026 | 612.50 | 624.45 | 601.60 | 620.70 | 620.70 | +3.12% | 10,955 | 0.31 |
| Sep 24, 2026 | 623.50 | 643.90 | 599.10 | 601.90 | 601.90 | -3.01% | 22,221 | 0.64 |
| Sep 23, 2026 | 615.60 | 637.45 | 612.55 | 620.60 | 620.60 | +1.91% | 20,858 | 0.61 |
| Sep 22, 2026 | 624.95 | 641.05 | 606.70 | 610.05 | 608.95 | -1.53% | 17,233 | 0.51 |
| Sep 21, 2026 | 620.60 | 622.90 | 599.90 | 619.55 | 618.43 | +1.21% | 17,621 | 0.52 |
| Sep 18, 2026 | 594.90 | 619.95 | 594.90 | 612.15 | 611.05 | +3.87% | 15,616 | 0.46 |
| Sep 17, 2026 | 585.60 | 596.70 | 580.45 | 589.35 | 588.29 | +1.05% | 11,123 | 0.33 |
| Sep 16, 2026 | 559.00 | 588.65 | 545.95 | 583.25 | 582.20 | +3.23% | 16,672 | 0.49 |
| Sep 15, 2026 | 598.55 | 599.40 | 563.05 | 565.00 | 563.98 | -4.62% | 12,514 | 0.37 |
| Sep 14, 2026 | 592.35 | 595.55 | 576.05 | 592.35 | 591.28 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 587.50 | 595.55 | 576.05 | 592.35 | 591.28 | -0.50% | 18,944 | 0.56 |
| Sep 10, 2026 | 624.95 | 627.65 | 585.05 | 595.30 | 594.23 | -3.96% | 29,944 | 0.90 |
| Sep 09, 2026 | 611.50 | 630.45 | 601.25 | 619.85 | 618.73 | +1.37% | 30,195 | 0.92 |
| Sep 08, 2026 | 582.00 | 622.45 | 582.00 | 611.45 | 610.35 | +5.19% | 23,124 | 0.71 |
| Sep 07, 2026 | 600.00 | 606.35 | 578.00 | 581.30 | 580.25 | -2.73% | 29,480 | 0.91 |
| Sep 04, 2026 | 619.70 | 619.70 | 594.95 | 597.60 | 596.52 | -2.11% | 12,370 | 0.38 |
| Sep 03, 2026 | 602.00 | 622.45 | 602.00 | 610.50 | 609.40 | +1.66% | 15,879 | 0.49 |
| Sep 02, 2026 | 633.85 | 636.55 | 598.00 | 600.55 | 599.47 | -3.53% | 16,856 | 0.52 |
| Sep 01, 2026 | 641.60 | 641.60 | 611.00 | 622.50 | 621.38 | -1.70% | 16,108 | 0.50 |
| Aug 31, 2026 | 649.35 | 665.00 | 630.60 | 633.25 | 632.11 | -3.09% | 47,672 | 1.52 |
| Aug 28, 2026 | 589.05 | 675.00 | 588.55 | 653.45 | 652.27 | +11.72% | 235,189 | 8.45 |
| Aug 27, 2026 | 595.10 | 605.75 | 583.25 | 584.90 | 583.85 | -2.24% | 8,306 | 0.30 |
| Aug 26, 2026 | 585.05 | 607.00 | 583.60 | 598.30 | 597.22 | +3.38% | 9,813 | 0.34 |
| Aug 25, 2026 | 603.75 | 606.00 | 576.10 | 578.75 | 577.71 | -4.85% | 30,127 | 1.08 |
