BSE · JOHNPHARMA · stock
Johnson Pharmacare Limited (JOHNPHARMA) stock price history
Every BSE trading session of Johnson Pharmacare Limited from Aug 4, 2000 to Nov 13, 2026: 6,541 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JOHNPHARMA adjusted close, 2000 to 2026
- ₹20.96
- All time high, 2005
- ₹0.7000
- 52 week high, ₹0.3600 low
- 6,541
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
JOHNPHARMA key facts
- Johnson Pharmacare Limited (JOHNPHARMA) closed at ₹0.4600 on Nov 13, 2026 on BSE.
- JOHNPHARMA's all time high close is ₹20.96, set on Jun 15, 2005; its all time low close is ₹0.1064 on Mar 11, 2020.
- JOHNPHARMA's 52 week range is ₹0.3600 to ₹0.7000.
- JOHNPHARMA returned -28.1% over the year to Nov 13, 2026 and -3.1% over five years.
- Over ten years JOHNPHARMA returned +14%, +1.3% a year compounded.
- JOHNPHARMA's deepest drawdown was -99.5% from Jun 15, 2005 to Mar 11, 2020.
- DataCedar holds 6,541 daily sessions of JOHNPHARMA history from Aug 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JOHNPHARMA price chart, 2000 to 2026
JOHNPHARMA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | 0.0% |
| 6 months | -16.4% |
| Year to date | -19.3% |
| 1 year | -28.1% |
| 3 years | -16.4% |
| 5 years | -3.1% |
| 10 years | +13.7% |
| Since Aug 4, 2000 | -64.2% |
| Compound annual growth, 26.3 years | -3.8% |
JOHNPHARMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹20.96 on Jun 15, 2005
- All time low close
- ₹0.1064 on Mar 11, 2020
- 52 week high
- ₹0.7000 on Nov 24, 2025
- 52 week low
- ₹0.3600 on Oct 30, 2026
- Deepest drawdown
- -99.5% from Jun 15, 2005 to Mar 11, 2020, not yet recovered
- Best single session
- +23.5% on Feb 2, 2026
- Worst single session
- -19.9% on Jul 2, 2009
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2004, +312%
- Worst calendar year
- 2014, -79%
JOHNPHARMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.5800 | ₹0.6600 | ₹0.3600 | ₹0.4600 | -20.7% | 172.5M | 211 |
| 2025 | ₹1.15 | ₹1.18 | ₹0.5500 | ₹0.5800 | -49.1% | 291.9M | 248 |
| 2024 | ₹0.6900 | ₹1.44 | ₹0.6800 | ₹1.14 | +65.2% | 833.7M | 245 |
| 2023 | ₹0.7000 | ₹0.7900 | ₹0.3600 | ₹0.6900 | -1.4% | 503.8M | 245 |
| 2022 | ₹0.6000 | ₹1.57 | ₹0.5909 | ₹0.7000 | +18.8% | 1.4B | 248 |
| 2021 | ₹0.2391 | ₹0.6455 | ₹0.1900 | ₹0.5891 | +146.4% | 226.7M | 248 |
| 2020 | ₹0.2191 | ₹0.2955 | ₹0.1064 | ₹0.2391 | +9.1% | 7.2M | 250 |
| 2019 | ₹0.2545 | ₹0.2545 | ₹0.2191 | ₹0.2191 | -13.9% | 3.9K | 242 |
| 2018 | ₹0.2455 | ₹0.2545 | ₹0.2455 | ₹0.2545 | +3.7% | 121 | 246 |
| 2017 | ₹0.3845 | ₹0.4636 | ₹0.1800 | ₹0.2455 | -39.3% | 677.6K | 248 |
| 2016 | ₹0.6900 | ₹0.6900 | ₹0.4045 | ₹0.4045 | -41.4% | 24.2K | 246 |
| 2015 | ₹1.36 | ₹1.36 | ₹0.6900 | ₹0.6900 | -49.4% | 539K | 246 |
| 2014 | ₹6.55 | ₹9.97 | ₹1.23 | ₹1.36 | -78.6% | 89.2M | 244 |
| 2013 | ₹3.91 | ₹7.43 | ₹3.59 | ₹6.36 | +66.7% | 15.4M | 248 |
| 2012 | ₹3.34 | ₹3.97 | ₹1.73 | ₹3.82 | +14.3% | 21.2M | 245 |
| 2011 | ₹2.09 | ₹3.51 | ₹1.90 | ₹3.34 | +59.8% | 148.5K | 246 |
| 2010 | ₹1.45 | ₹2.54 | ₹1.25 | ₹2.09 | +43.8% | 1.4M | 250 |
| 2009 | ₹1.96 | ₹2.05 | ₹0.6191 | ₹1.45 | -25.8% | 962.5K | 243 |
| 2008 | ₹2.19 | ₹2.72 | ₹1.96 | ₹1.96 | -6.1% | 2.2M | 246 |
| 2007 | ₹1.71 | ₹2.09 | ₹1.24 | ₹2.09 | +16.2% | 9M | 248 |
| 2006 | ₹7.05 | ₹11.93 | ₹1.44 | ₹1.80 | -75.8% | 55M | 247 |
| 2005 | ₹13.19 | ₹21.02 | ₹4.27 | ₹7.42 | -43.8% | 114.8M | 250 |
| 2004 | ₹3.20 | ₹15.82 | ₹3.20 | ₹13.19 | +311.6% | 37M | 262 |
| 2003 | ₹3.20 | ₹3.20 | ₹3.20 | ₹3.20 | 0.0% | 0 | 261 |
| 2002 | ₹3.20 | ₹3.20 | ₹3.20 | ₹3.20 | 0.0% | 0 | 261 |
| 2001 | ₹3.37 | ₹3.49 | ₹2.25 | ₹3.20 | -5.0% | 1.9M | 261 |
| 2000 | ₹1.23 | ₹3.44 | ₹1.23 | ₹3.37 | n/a | 526.9K | 106 |
JOHNPHARMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹0.4600 | +24.3% |
| October 2026 | ₹0.3700 | -11.9% |
| September 2026 | ₹0.4200 | -8.7% |
| August 2026 | ₹0.4600 | -2.1% |
| July 2026 | ₹0.4700 | -6.0% |
| June 2026 | ₹0.5000 | -7.4% |
| May 2026 | ₹0.5400 | -8.5% |
| April 2026 | ₹0.5900 | +22.9% |
| March 2026 | ₹0.4800 | -7.7% |
| February 2026 | ₹0.5200 | +2.0% |
| January 2026 | ₹0.5100 | -12.1% |
| December 2025 | ₹0.5800 | -4.9% |
About the JOHNPHARMA data
Daily bars. 6,541 sessions from Aug 4, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AJOHNPHARMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
JOHNPHARMA share price history
