J.B.CHEMICALS & PH - Price History
Monthly price history for JBCHEPHARM.NS (J.B.CHEMICALS & PH)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹1,825 | ₹1,825 |
April 2024 | ₹1,905.25 | ₹1,905.25 |
March 2024 | ₹1,650 | ₹1,650 |
February 2024 | ₹1,543 | ₹1,543 |
January 2024 | ₹1,671.08 | ₹1,676.65 |
December 2023 | ₹1,614.47 | ₹1,619.85 |
November 2023 | ₹1,490.03 | ₹1,495 |
October 2023 | ₹1,391.36 | ₹1,396 |
September 2023 | ₹1,476.03 | ₹1,480.95 |
August 2023 | ₹1,384.88 | ₹2,779 |
July 2023 | ₹1,239.04 | ₹2,512.90 |
June 2023 | ₹1,168.58 | ₹2,370 |
May 2023 | ₹1,036.93 | ₹2,103 |
April 2023 | ₹1,041.15 | ₹2,111.56 |
March 2023 | ₹965.91 | ₹1,958.96 |
February 2023 | ₹961.49 | ₹1,950 |
January 2023 | ₹1,002.47 | ₹2,041.90 |
December 2022 | ₹948.51 | ₹1,932 |
November 2022 | ₹987.84 | ₹2,012.10 |
October 2022 | ₹969.62 | ₹1,975 |
September 2022 | ₹938.20 | ₹1,911 |
August 2022 | ₹865.32 | ₹1,762.56 |
July 2022 | ₹863.13 | ₹1,765.80 |
June 2022 | ₹770.84 | ₹1,577 |
May 2022 | ₹796.70 | ₹1,629.90 |
April 2022 | ₹830.97 | ₹1,700 |
March 2022 | ₹767.42 | ₹1,570 |
February 2022 | ₹788.44 | ₹1,613 |
January 2022 | ₹845.74 | ₹1,739.36 |
December 2021 | ₹863.05 | ₹1,774.96 |
November 2021 | ₹787.83 | ₹1,620.26 |
October 2021 | ₹812.05 | ₹1,670.06 |
September 2021 | ₹909.17 | ₹1,869.80 |
August 2021 | ₹826.12 | ₹1,707 |
July 2021 | ₹880.81 | ₹1,820 |
June 2021 | ₹803.86 | ₹1,661 |
May 2021 | ₹699.32 | ₹1,445 |
April 2021 | ₹674.64 | ₹1,394 |
March 2021 | ₹609.79 | ₹1,260 |
February 2021 | ₹543 | ₹1,122 |
January 2021 | ₹482.88 | ₹1,005 |
December 2020 | ₹489.12 | ₹1,018 |
November 2020 | ₹480.47 | ₹1,000 |
October 2020 | ₹483.84 | ₹1,007 |
September 2020 | ₹471.92 | ₹982.20 |
August 2020 | ₹368.74 | ₹769.90 |
July 2020 | ₹350.67 | ₹732.16 |
June 2020 | ₹339.10 | ₹708 |
May 2020 | ₹330.22 | ₹689.46 |
April 2020 | ₹269.17 | ₹562 |
March 2020 | ₹244.22 | ₹509.90 |
February 2020 | ₹253.82 | ₹540 |
January 2020 | ₹233.61 | ₹497 |
December 2019 | ₹200 | ₹425.50 |
November 2019 | ₹185.67 | ₹395 |
October 2019 | ₹160.76 | ₹342 |
September 2019 | ₹173.45 | ₹369 |
August 2019 | ₹178.65 | ₹380.06 |
July 2019 | ₹173.90 | ₹375 |
June 2019 | ₹173.90 | ₹375 |
May 2019 | ₹173.90 | ₹375 |
April 2019 | ₹159.88 | ₹344.76 |
March 2019 | ₹166.23 | ₹358.46 |
February 2019 | ₹150.93 | ₹325.46 |
January 2019 | ₹146.52 | ₹315.96 |
December 2018 | ₹141.44 | ₹305 |
November 2018 | ₹139.54 | ₹300.90 |
October 2018 | ₹142.60 | ₹307.50 |
September 2018 | ₹135.41 | ₹292 |
August 2018 | ₹157.56 | ₹339.76 |
July 2018 | ₹126.92 | ₹275.36 |
June 2018 | ₹118.81 | ₹257.76 |
May 2018 | ₹129.06 | ₹280 |
April 2018 | ₹147.50 | ₹320 |
March 2018 | ₹143.35 | ₹311 |
February 2018 | ₹146.58 | ₹318 |
January 2018 | ₹141.90 | ₹307.86 |
December 2017 | ₹156.26 | ₹339 |
November 2017 | ₹132.29 | ₹287 |
October 2017 | ₹132.29 | ₹287 |
September 2017 | ₹129.09 | ₹280.06 |
August 2017 | ₹126.42 | ₹275.26 |
July 2017 | ₹142.24 | ₹309.70 |
June 2017 | ₹143.80 | ₹313.10 |
May 2017 | ₹156 | ₹339.66 |
April 2017 | ₹152.21 | ₹331.40 |
March 2017 | ₹158.91 | ₹346 |
February 2017 | ₹151.93 | ₹330.80 |
January 2017 | ₹155.01 | ₹337.50 |
December 2016 | ₹161.67 | ₹352 |
November 2016 | ₹162.11 | ₹352.96 |
October 2016 | ₹177.74 | ₹387 |
September 2016 | ₹163.60 | ₹356.20 |
August 2016 | ₹149.50 | ₹325.50 |
July 2016 | ₹123.33 | ₹269 |
June 2016 | ₹114.62 | ₹250 |
May 2016 | ₹116.45 | ₹254 |
April 2016 | ₹112.32 | ₹245 |
March 2016 | ₹113.73 | ₹248.06 |
February 2016 | ₹109.02 | ₹242 |
January 2016 | ₹119.96 | ₹266.30 |
December 2015 | ₹125.32 | ₹278.20 |
November 2015 | ₹125.40 | ₹278.36 |
October 2015 | ₹129 | ₹286.36 |
September 2015 | ₹125.01 | ₹277.50 |
August 2015 | ₹121.63 | ₹270 |
July 2015 | ₹123.48 | ₹283.90 |
June 2015 | ₹103.08 | ₹237 |
May 2015 | ₹103.72 | ₹238.46 |
April 2015 | ₹94.38 | ₹217 |
March 2015 | ₹86.80 | ₹199.56 |
February 2015 | ₹81.80 | ₹188.06 |
January 2015 | ₹83.58 | ₹192.16 |
December 2014 | ₹87.42 | ₹201 |
November 2014 | ₹92.78 | ₹213.30 |
October 2014 | ₹99.89 | ₹229.66 |
September 2014 | ₹97.86 | ₹225 |
August 2014 | ₹90.16 | ₹210 |
July 2014 | ₹74.90 | ₹174.46 |
June 2014 | ₹66.79 | ₹155.56 |
May 2014 | ₹62.34 | ₹145.20 |
April 2014 | ₹66.46 | ₹154.80 |
March 2014 | ₹54.96 | ₹128 |
February 2014 | ₹56.24 | ₹131 |
January 2014 | ₹52.38 | ₹122 |
December 2013 | ₹55.54 | ₹129.36 |
November 2013 | ₹50.23 | ₹117 |
October 2013 | ₹43.58 | ₹101.50 |
September 2013 | ₹36.49 | ₹85 |
August 2013 | ₹36.02 | ₹83.90 |
July 2013 | ₹32.87 | ₹79.56 |
June 2013 | ₹31.61 | ₹76.50 |
May 2013 | ₹34.08 | ₹82.50 |
April 2013 | ₹32.10 | ₹77.70 |
March 2013 | ₹30.61 | ₹74.10 |
February 2013 | ₹34.03 | ₹82.36 |
January 2013 | ₹34.95 | ₹84.60 |
December 2012 | ₹38.45 | ₹93.06 |
November 2012 | ₹34.70 | ₹84 |
October 2012 | ₹28.41 | ₹68.76 |
September 2012 | ₹30.64 | ₹74.16 |
August 2012 | ₹27.58 | ₹66.76 |
July 2012 | ₹28.37 | ₹68.66 |
June 2012 | ₹25.86 | ₹63.50 |
May 2012 | ₹25.21 | ₹61.90 |
April 2012 | ₹27.64 | ₹67.86 |
March 2012 | ₹24.80 | ₹60.90 |
February 2012 | ₹27.92 | ₹68.56 |
January 2012 | ₹27.69 | ₹68 |
December 2011 | ₹25.86 | ₹63.50 |
November 2011 | ₹28.91 | ₹71 |
October 2011 | ₹30.49 | ₹74.86 |
September 2011 | ₹28.29 | ₹69.46 |
August 2011 | ₹38.20 | ₹93.80 |
July 2011 | ₹41.54 | ₹142 |
June 2011 | ₹38.35 | ₹133 |
May 2011 | ₹36.16 | ₹125.40 |
April 2011 | ₹45.99 | ₹159.50 |
March 2011 | ₹38.21 | ₹132.50 |
February 2011 | ₹32.28 | ₹111.96 |
January 2011 | ₹33.84 | ₹117.36 |
December 2010 | ₹40.66 | ₹141 |
November 2010 | ₹35.04 | ₹121.50 |
October 2010 | ₹35.18 | ₹122 |
September 2010 | ₹29.56 | ₹102.50 |
August 2010 | ₹30.13 | ₹104.50 |
July 2010 | ₹28.26 | ₹98 |
June 2010 | ₹26.32 | ₹93.16 |
May 2010 | ₹22.26 | ₹78.80 |
April 2010 | ₹25.54 | ₹90.40 |
March 2010 | ₹20.28 | ₹71.80 |
February 2010 | ₹17.59 | ₹62.26 |
January 2010 | ₹17.23 | ₹61 |
December 2009 | ₹17.12 | ₹60.60 |
November 2009 | ₹14.07 | ₹49.80 |
October 2009 | ₹13.42 | ₹47.50 |
September 2009 | ₹15.31 | ₹54.20 |
August 2009 | ₹14.49 | ₹51.30 |
July 2009 | ₹12.34 | ₹43.70 |
June 2009 | ₹12.32 | ₹44.60 |
May 2009 | ₹12.65 | ₹45.80 |
April 2009 | ₹10.50 | ₹38 |
March 2009 | ₹10.22 | ₹37 |
February 2009 | ₹9.20 | ₹33.30 |
January 2009 | ₹10.05 | ₹36.40 |
December 2008 | ₹11.17 | ₹40.46 |
November 2008 | ₹9.08 | ₹32.86 |
October 2008 | ₹9.78 | ₹35.40 |
September 2008 | ₹9.31 | ₹33.70 |
August 2008 | ₹12.17 | ₹44.06 |
July 2008 | ₹11.74 | ₹42.50 |
June 2008 | ₹10.91 | ₹40 |
May 2008 | ₹11.92 | ₹43.70 |
April 2008 | ₹13.58 | ₹49.80 |
March 2008 | ₹13.63 | ₹50 |
February 2008 | ₹16.28 | ₹59.70 |
January 2008 | ₹15.81 | ₹58 |
December 2007 | ₹22.32 | ₹81.86 |
November 2007 | ₹17.72 | ₹65 |
October 2007 | ₹18.39 | ₹67.46 |
September 2007 | ₹18.81 | ₹69 |
August 2007 | ₹18.68 | ₹68.50 |
July 2007 | ₹17.72 | ₹65 |
June 2007 | ₹19.51 | ₹73.06 |
May 2007 | ₹20.63 | ₹77.26 |
April 2007 | ₹21.63 | ₹81 |
March 2007 | ₹21.19 | ₹79.36 |
February 2007 | ₹24.16 | ₹90.50 |
January 2007 | ₹26.16 | ₹98 |
December 2006 | ₹24.05 | ₹90.06 |
November 2006 | ₹24.03 | ₹90 |
October 2006 | ₹24.07 | ₹91.26 |
September 2006 | ₹24.80 | ₹94 |
August 2006 | ₹24.36 | ₹92.36 |
July 2006 | ₹22.69 | ₹86 |
June 2006 | ₹24.68 | ₹93.56 |
May 2006 | ₹25.32 | ₹97.56 |
April 2006 | ₹29.09 | ₹112.06 |
March 2006 | ₹29.95 | ₹115.36 |
February 2006 | ₹31.92 | ₹122.96 |
January 2006 | ₹30.65 | ₹118.06 |
December 2005 | ₹23.64 | ₹91.06 |
November 2005 | ₹23.49 | ₹90.50 |
October 2005 | ₹21.50 | ₹83.90 |
September 2005 | ₹23.32 | ₹91 |
August 2005 | ₹24.42 | ₹95.26 |
July 2005 | ₹23.48 | ₹91.60 |
June 2005 | ₹23.07 | ₹90 |
May 2005 | ₹22.17 | ₹87.90 |
April 2005 | ₹18.16 | ₹72 |
March 2005 | ₹20.89 | ₹414 |
February 2005 | ₹21.45 | ₹425.20 |
January 2005 | ₹23.39 | ₹463.60 |
December 2004 | ₹24.57 | ₹487 |
November 2004 | ₹18.94 | ₹375.50 |
October 2004 | ₹17.58 | ₹353 |
September 2004 | ₹16.44 | ₹330 |
August 2004 | ₹14.65 | ₹294.10 |
July 2004 | ₹13.70 | ₹275.10 |
June 2004 | ₹13.05 | ₹262 |
May 2004 | ₹13.85 | ₹285 |
April 2004 | ₹15.84 | ₹326 |
March 2004 | ₹15.07 | ₹310 |
February 2004 | ₹15.09 | ₹310.50 |
January 2004 | ₹15.29 | ₹314.50 |
December 2003 | ₹17.50 | ₹360 |
November 2003 | ₹15.14 | ₹311.50 |
October 2003 | ₹13.46 | ₹281 |
September 2003 | ₹13.48 | ₹281.30 |
August 2003 | ₹12.60 | ₹263 |
July 2003 | ₹10.06 | ₹210 |
June 2003 | ₹10.48 | ₹218.60 |
May 2003 | ₹9.34 | ₹202.50 |
April 2003 | ₹7.05 | ₹153 |
March 2003 | ₹6.88 | ₹149.30 |
February 2003 | ₹7.51 | ₹163 |
January 2003 | ₹8.34 | ₹181 |
December 2002 | ₹8.35 | ₹181.10 |
November 2002 | ₹8.32 | ₹180.40 |
October 2002 | ₹8.21 | ₹178.10 |
September 2002 | ₹7.40 | ₹160.50 |
August 2002 | ₹8.53 | ₹185 |
July 2002 | ₹8.66 | ₹187.90 |
June 2002 | ₹8.86 | ₹192.20 |
May 2002 | ₹8.07 | ₹175 |
April 2002 | ₹9.57 | ₹207.50 |
March 2002 | ₹7.10 | ₹154 |
February 2002 | ₹6.82 | ₹147.90 |
January 2002 | ₹5.53 | ₹120 |
December 2001 | ₹5.44 | ₹118.10 |
November 2001 | ₹5.97 | ₹129.50 |
October 2001 | ₹5.44 | ₹118 |
September 2001 | ₹4.68 | ₹101.60 |
August 2001 | ₹4.79 | ₹104 |
July 2001 | ₹4.42 | ₹95.90 |
June 2001 | ₹4.97 | ₹107.80 |
May 2001 | ₹3.98 | ₹86.30 |
April 2001 | ₹3.65 | ₹79.10 |
March 2001 | ₹3.83 | ₹83.10 |
February 2001 | ₹5 | ₹108.50 |
January 2001 | ₹5.39 | ₹117 |
December 2000 | ₹5.67 | ₹122.90 |
November 2000 | ₹5.97 | ₹129.50 |
October 2000 | ₹4.84 | ₹105 |
September 2000 | ₹4.66 | ₹101 |
August 2000 | ₹4.83 | ₹104.80 |
July 2000 | ₹5.52 | ₹119.70 |
June 2000 | ₹5.30 | ₹115 |
May 2000 | ₹5.25 | ₹113.80 |
April 2000 | ₹5.28 | ₹114.50 |
March 2000 | ₹5.73 | ₹124.30 |
February 2000 | ₹6.78 | ₹147 |
January 2000 | ₹9.22 | ₹200 |
December 1999 | ₹9.68 | ₹210 |
November 1999 | ₹9.95 | ₹215.90 |
October 1999 | ₹7.70 | ₹167 |
September 1999 | ₹8.73 | ₹189.30 |
August 1999 | ₹7.88 | ₹171 |
July 1999 | ₹4.30 | ₹93.20 |
June 1999 | ₹3.93 | ₹85.20 |
May 1999 | ₹3.57 | ₹77.50 |
April 1999 | ₹3.78 | ₹82 |
March 1999 | ₹4.27 | ₹92.60 |
February 1999 | ₹3.93 | ₹85.20 |
January 1999 | ₹4.11 | ₹89.20 |
December 1998 | ₹4.87 | ₹105.60 |
November 1998 | ₹3.22 | ₹69.80 |
October 1998 | ₹3.83 | ₹83.10 |
September 1998 | ₹4.38 | ₹190 |
August 1998 | ₹4.61 | ₹200 |
July 1998 | ₹5.46 | ₹237 |
June 1998 | ₹4.75 | ₹206.20 |
May 1998 | ₹5.75 | ₹249.60 |
April 1998 | ₹3.50 | ₹152 |
March 1998 | ₹3.30 | ₹143 |
February 1998 | ₹3.09 | ₹134 |
January 1998 | ₹3.07 | ₹133 |
December 1997 | ₹3.19 | ₹138.40 |
November 1997 | ₹3.30 | ₹143 |
October 1997 | ₹3.14 | ₹136 |
September 1997 | ₹3.11 | ₹135 |
August 1997 | ₹3.06 | ₹132.60 |
July 1997 | ₹3.46 | ₹150 |
June 1997 | ₹3.02 | ₹131 |
May 1997 | ₹2.17 | ₹94 |
April 1997 | ₹2.10 | ₹91 |
March 1997 | ₹2.17 | ₹94.20 |
February 1997 | ₹2 | ₹86.60 |
January 1997 | ₹2.05 | ₹89 |
December 1996 | ₹2.10 | ₹91 |
November 1996 | ₹1.66 | ₹72 |
October 1996 | ₹1.68 | ₹73 |
September 1996 | ₹1.36 | ₹59 |
August 1996 | ₹2.03 | ₹88.20 |
July 1996 | ₹2.28 | ₹99 |
June 1996 | ₹2.79 | ₹121 |
May 1996 | ₹2.19 | ₹95 |
April 1996 | ₹2.89 | ₹125.40 |
March 1996 | ₹3.11 | ₹134.80 |
February 1996 | ₹3.22 | ₹139.60 |
January 1996 | ₹3.39 | ₹147.20 |
December 1995 | ₹3.72 | ₹161.40 |
November 1995 | ₹3.61 | ₹156.60 |
October 1995 | ₹3.94 | ₹170.80 |
July 1995 | ₹3.61 | ₹156.60 |
June 1995 | ₹5.69 | ₹246.80 |
April 1995 | ₹5.69 | ₹246.80 |
March 1995 | ₹6.56 | ₹284.80 |
February 1995 | ₹6.89 | ₹299 |
JBCHEPHARM.NS
Price: ₹1,825
Dividend Yield: 0.01%
Forward Dividend Yield: 1.21%
Payout Ratio: 67.63%
Dividend Per Share: 22.00 INR
Earnings Per Share: 32.51 INR
P/E Ratio: 54.13
Exchange: NSI
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 287.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%