J.B.CHEMICALS & PH - Price History

Monthly price history for JBCHEPHARM.NS (J.B.CHEMICALS & PH)

DateAdjusted priceReal 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

52 week price:
875.00
1940.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.77%

Forward Dividend Yield: 1.21%

Payout Ratio: 67.63%

Payout Ratio Range:
33.73%
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%

Links: