Johnson Pharmacare share price history

BSE: 532154Commercial Services & SuppliesSmall Cap

JOHNSON PHARMACARE LIMITED · Face value ₹1 · Listed May 1997

₹0.40₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹0.40.

28 Oct: open ₹0.39, high ₹0.40, low ₹0.39

52-week range of traded prices to 28 Oct 2026

₹0.37Low, 23 Oct 2026₹0.70High, 24 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹22 Cr3,837th largest listed
P/E: Lossover the last 12 months
P/B: 50.55
Dividend yield: Nonein the last 12 months
ROE: −200.6%
ROE without one-offs: −150.2%
ROCE: −195.9%
Debt to equity: 49.18
Volume, BSE: 5,14,628

Johnson Pharmacare share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Johnson Pharmacare's share price is on record from 2 Jan 2007, when it closed at ₹1.85, to 28 Oct 2026. Its highest close was ₹9.76 on 12 Feb 2014 and its lowest ₹0.11 on 11 Mar 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.40	−31.0%	0.63	0.39	0.58	0.66	0.37	15,45,29,851
2025	0.58	−49.1%	1.15	0.57	1.15	1.18	0.55	29,34,21,522
2024	1.14	+65.2%	1.44	0.69	0.69	1.44	0.68	84,25,82,527
2023	0.69	−1.4%	0.72	0.39	0.70	0.79	0.36	50,49,06,505
2022	0.70	+18.8%	1.50	0.62	0.60	1.57	0.59	1,38,62,03,628
2021	0.59	+146.4%	0.64	0.20	0.24	0.65	0.19	22,66,98,780
2020	0.24	+9.1%	0.29	0.11	0.21	0.30	0.11	72,37,736
2019	0.22	−13.9%	0.25	0.22	0.25	0.25	0.22	4,048
2018	0.25	+3.7%	0.25	0.25	0.25	0.25	0.25	121
2017	0.25	−39.3%	0.46	0.18	0.38	0.46	0.18	6,79,767
2016	0.40	−41.4%	0.66	0.40	0.66	0.66	0.40	24,178
2015	0.69	−49.4%	1.36	0.69	1.36	1.36	0.69	5,41,948
2014	1.36	−78.6%	9.76	1.30	6.55	9.97	1.23	9,01,16,345
2013	6.36	+66.7%	7.23	3.60	3.91	7.43	3.59	1,54,09,240
2012	3.82	+14.3%	3.93	1.73	3.50	3.97	1.73	2,13,65,982
2011	3.34	+59.8%	3.51	1.90	2.09	3.51	1.90	1,48,500
2010	2.09	+43.8%	2.42	1.25	1.39	2.54	1.25	4,00,400
2009	1.45	−25.8%	2.05	0.62	2.05	2.05	0.62	4,21,300
2008	1.96	−6.1%	2.66	1.96	2.19	2.72	1.96	3,03,600
2007	2.09	–	2.09	1.25	1.71	2.09	1.24	83,75,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 29 Mar 2019. 2018 is from its first session, 3 Sep 2018. 2011 is from its first session, 8 Mar 2011. 2010 is from its first session, 8 Mar 2010. 2009 is from its first session, 23 Jan 2009. The close is the year's last trade for 2018 (3 Sep 2018), 2017 (24 Oct 2017), 2014 (18 Dec 2014), 2011 (6 Sep 2011), 2010 (2 Dec 2010), 2009 (9 Dec 2009) and 2008 (11 Sep 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.40	−4.8%	0.42	0.47	0.37	1,29,67,429
Sep 2026	0.42	−8.7%	0.46	0.47	0.41	1,37,33,312
Aug 2026	0.46	−2.1%	0.47	0.48	0.45	1,37,22,098
Jul 2026	0.47	−6.0%	0.49	0.50	0.46	1,32,45,639
Jun 2026	0.50	−7.4%	0.54	0.55	0.49	1,35,77,127
May 2026	0.54	−8.5%	0.59	0.60	0.51	1,35,90,640
Apr 2026	0.59	+22.9%	0.48	0.66	0.48	2,37,79,309
Mar 2026	0.48	−7.7%	0.51	0.57	0.47	1,49,86,206
Feb 2026	0.52	+2.0%	0.51	0.65	0.50	1,92,94,077
Jan 2026	0.51	−12.1%	0.58	0.60	0.50	1,56,34,014
Dec 2025	0.58	−4.9%	0.62	0.63	0.55	1,60,94,754
Nov 2025	0.61	−3.2%	0.63	0.70	0.59	1,66,95,646
Oct 2025	0.63	−17.1%	0.76	0.77	0.60	3,48,69,728
Sep 2025	0.76	−1.3%	0.77	0.85	0.75	2,19,19,932
Aug 2025	0.77	−6.1%	0.82	0.83	0.75	1,83,34,961
Jul 2025	0.82	−7.9%	0.89	0.93	0.82	2,59,02,035
Jun 2025	0.89	−2.2%	0.90	0.92	0.85	2,24,19,904
May 2025	0.91	−1.1%	0.92	0.97	0.81	2,06,00,526
Apr 2025	0.92	−1.1%	0.95	1.04	0.91	2,31,69,747
Mar 2025	0.93	−4.1%	0.99	1.10	0.91	2,67,94,326
Feb 2025	0.97	−7.6%	1.06	1.15	0.83	2,57,75,362
Jan 2025	1.05	−7.9%	1.15	1.18	0.97	4,08,44,601
Dec 2024	1.14	−1.7%	1.20	1.37	1.12	7,32,09,414
Nov 2024	1.16	+6.4%	1.15	1.38	1.05	6,61,06,711
Oct 2024	1.09	−2.7%	1.12	1.28	0.97	6,80,36,164
Sep 2024	1.12	−18.8%	1.36	1.36	1.06	2,45,35,686
Aug 2024	1.38	+30.2%	1.08	1.44	1.03	6,22,98,032
Jul 2024	1.06	+10.4%	1.00	1.32	0.98	9,32,48,550
Jun 2024	0.96	−7.7%	1.02	1.02	0.89	3,55,81,424
May 2024	1.04	+25.3%	0.84	1.20	0.84	4,98,02,042
Apr 2024	0.83	+20.3%	0.70	0.88	0.69	2,52,02,134
Mar 2024	0.69	−21.6%	0.89	0.91	0.68	2,97,59,815
Feb 2024	0.88	−12.0%	1.03	1.03	0.83	5,96,27,786
Jan 2024	1.00	+44.9%	0.69	1.38	0.68	25,51,74,769
Dec 2023	0.69	+21.1%	0.57	0.79	0.55	10,13,12,550
Nov 2023	0.57	−1.7%	0.58	0.60	0.53	3,97,68,033
Oct 2023	0.58	+3.6%	0.57	0.64	0.51	4,71,17,039
Sep 2023	0.56	+12.0%	0.49	0.64	0.49	7,42,89,214
Aug 2023	0.50	+6.4%	0.48	0.54	0.45	4,01,24,464
Jul 2023	0.47	−11.3%	0.53	0.55	0.47	2,68,71,852
Jun 2023	0.53	+1.9%	0.51	0.55	0.50	2,92,31,127
May 2023	0.52	0.0%	0.52	0.57	0.49	1,95,24,766
Apr 2023	0.52	+20.9%	0.43	0.68	0.43	3,15,67,934
Mar 2023	0.43	−20.4%	0.54	0.54	0.36	3,98,48,903
Feb 2023	0.54	−10.0%	0.61	0.64	0.51	2,65,05,522
Jan 2023	0.60	−14.3%	0.70	0.70	0.59	2,87,45,101
Dec 2022	0.70	0.0%	0.70	0.77	0.63	4,58,23,639
Nov 2022	0.70	0.0%	0.70	0.81	0.68	4,70,08,046
Oct 2022	0.70	−9.1%	0.77	0.79	0.66	4,96,90,705
Sep 2022	0.77	+2.7%	0.76	0.95	0.71	8,34,99,110
Aug 2022	0.75	−14.8%	0.89	0.92	0.73	7,98,20,407
Jul 2022	0.88	−4.3%	0.94	1.00	0.86	3,32,53,806
Jun 2022	0.92	−9.8%	1.05	1.06	0.83	4,10,54,858
May 2022	1.02	−13.6%	1.21	1.25	0.95	5,39,26,379
Apr 2022	1.18	+0.6%	1.22	1.55	1.13	11,07,47,366
Mar 2022	1.17	+11.2%	1.01	1.34	0.94	13,59,01,323
Feb 2022	1.05	−17.1%	1.21	1.57	0.99	28,47,50,413
Jan 2022	1.27	+116.0%	0.60	1.37	0.59	42,07,27,577
Dec 2021	0.59	+27.3%	0.49	0.65	0.46	18,98,21,390
Nov 2021	0.46	+2.8%	0.46	0.52	0.43	40,80,483
Oct 2021	0.45	+25.6%	0.38	0.52	0.37	1,21,64,042
Sep 2021	0.36	+20.9%	0.28	0.45	0.28	30,60,651
Aug 2021	0.30	+2.2%	0.30	0.37	0.22	23,08,119
Jul 2021	0.29	+29.7%	0.22	0.29	0.19	25,68,247
Jun 2021	0.22	+0.4%	0.22	0.25	0.20	81,63,309
May 2021	0.22	−14.9%	0.25	0.25	0.22	23,71,149
Apr 2021	0.26	+2.9%	0.26	0.27	0.24	2,45,443
Mar 2021	0.25	0.0%	0.26	0.28	0.24	12,42,494
Feb 2021	0.25	−21.1%	0.31	0.31	0.25	29,502
Jan 2021	0.32	+35.0%	0.24	0.35	0.23	6,43,951
Dec 2020	0.24	−8.7%	0.27	0.30	0.24	67,595
Nov 2020	0.26	−0.3%	0.28	0.29	0.26	11,616
Oct 2020	0.26	+1.4%	0.27	0.28	0.24	22,32,252
Sep 2020	0.26	−6.3%	0.28	0.28	0.26	627
Aug 2020	0.28	+9.4%	0.26	0.29	0.26	15,345
Jul 2020	0.25	+74.8%	0.15	0.25	0.15	17,25,086
Jun 2020	0.14	+35.9%	0.11	0.14	0.11	31,64,964
Apr 2020	0.11	0.0%	0.11	0.11	0.11	550
Mar 2020	0.11	−17.6%	0.12	0.12	0.11	935
Feb 2020	0.13	−21.5%	0.16	0.16	0.13	5,533
Jan 2020	0.16	−24.9%	0.21	0.21	0.16	13,233
Dec 2019	0.22	−4.7%	0.22	0.22	0.22	2,222
Nov 2019	0.23	−4.9%	0.23	0.23	0.23	110
Oct 2019	0.24	0.0%	0.24	0.24	0.24	11
Jul 2019	0.24	−5.0%	0.24	0.24	0.24	1,518
Mar 2019	0.25	0.0%	0.25	0.25	0.25	187
Sep 2018	0.25	+3.7%	0.25	0.25	0.25	121
Oct 2017	0.25	−9.4%	0.26	0.26	0.25	3,850
Aug 2017	0.27	−4.8%	0.27	0.27	0.27	5,50,000
Jul 2017	0.28	+37.9%	0.22	0.28	0.22	6,380
Jun 2017	0.21	−0.4%	0.20	0.21	0.18	25,707
May 2017	0.21	−43.7%	0.35	0.35	0.21	39,567
Apr 2017	0.37	−18.2%	0.43	0.43	0.37	6,050
Mar 2017	0.45	−0.2%	0.46	0.46	0.43	24,805
Feb 2017	0.45	+17.3%	0.39	0.45	0.39	23,265
Jan 2017	0.38	−4.9%	0.38	0.38	0.38	143
Dec 2016	0.40	0.0%	0.40	0.40	0.40	583
Sep 2016	0.40	−2.6%	0.40	0.40	0.40	2,750
Aug 2016	0.42	−5.0%	0.42	0.42	0.42	6,600
Mar 2016	0.44	−4.9%	0.44	0.44	0.44	6,710
Feb 2016	0.46	−26.2%	0.59	0.59	0.46	4,235
Jan 2016	0.62	−9.6%	0.66	0.66	0.62	3,300
Dec 2015	0.69	−10.7%	0.79	0.81	0.69	10,538
Aug 2015	0.77	−25.7%	1.00	1.00	0.77	22,506
Jul 2015	1.04	−5.0%	1.04	1.04	1.04	1,386
Apr 2015	1.09	−9.7%	1.15	1.15	1.09	1,100
Mar 2015	1.21	+24.0%	1.00	1.21	0.98	3,29,956
Feb 2015	0.98	−25.6%	1.25	1.25	0.92	59,312
Jan 2015	1.31	−3.7%	1.36	1.36	1.23	1,17,150
Dec 2014	1.36	−12.0%	1.47	1.55	1.36	62,216
Nov 2014	1.55	−7.6%	1.65	1.65	1.23	14,27,228
Oct 2014	1.68	+5.4%	1.56	1.74	1.50	14,67,697
Sep 2014	1.59	−31.5%	2.21	2.21	1.59	29,33,139
Aug 2014	2.32	−48.1%	4.25	4.25	2.32	48,94,142
Jul 2014	4.48	−18.3%	5.75	6.32	4.27	63,67,372
Jun 2014	5.48	−13.9%	6.36	6.77	5.48	65,66,417
May 2014	6.36	+10.1%	5.50	6.56	5.22	97,06,356
Apr 2014	5.78	−24.2%	7.90	8.05	5.78	69,34,939
Mar 2014	7.63	−1.3%	7.35	8.45	6.64	1,81,07,144
Feb 2014	7.73	+6.9%	6.87	9.97	6.87	1,59,74,717
Jan 2014	7.23	+13.6%	6.55	7.30	6.16	1,56,74,978
Dec 2013	6.36	−10.3%	6.74	7.43	5.50	1,25,93,537
Nov 2013	7.09	+28.8%	5.78	7.23	5.78	20,39,477
Oct 2013	5.50	+6.0%	5.45	5.50	5.00	17,446
Sep 2013	5.19	+5.0%	5.19	5.19	5.19	1,100
Jul 2013	4.95	+4.8%	4.95	4.95	4.95	11
Jun 2013	4.72	+4.8%	4.72	4.72	4.72	11
May 2013	4.50	−4.7%	4.49	4.71	4.49	16,500
Apr 2013	4.72	+9.8%	4.64	4.72	4.64	77
Mar 2013	4.30	+5.1%	3.90	4.30	3.60	1,05,765
Feb 2013	4.09	−2.8%	4.09	4.27	3.89	1,63,614
Jan 2013	4.21	+10.2%	3.91	4.30	3.59	4,71,702
Dec 2012	3.82	+59.1%	2.52	3.97	2.52	3,93,415
Nov 2012	2.40	+4.6%	2.27	2.55	2.21	21,197
Oct 2012	2.30	+20.8%	1.99	2.30	1.99	2,420
Sep 2012	1.90	−0.5%	2.00	2.00	1.90	32,450
Aug 2012	1.91	+5.0%	1.91	1.91	1.91	1,100
Jun 2012	1.82	+0.3%	1.82	1.82	1.82	71,500
May 2012	1.81	+5.0%	1.81	1.81	1.81	2,200
Mar 2012	1.73	−42.0%	2.83	2.83	1.73	1,04,68,700
Feb 2012	2.98	−18.5%	3.65	3.84	2.98	1,01,07,900
Jan 2012	3.65	+9.4%	3.50	3.65	3.50	2,65,100
Sep 2011	3.34	−4.9%	3.34	3.34	3.34	1,100
Aug 2011	3.51	+16.4%	3.17	3.51	3.17	4,400
Jun 2011	3.02	+3.9%	3.00	3.19	2.88	15,400
May 2011	2.90	+9.2%	2.77	2.90	2.75	13,200
Apr 2011	2.66	+21.1%	2.30	2.66	2.30	17,600
Mar 2011	2.20	+5.0%	2.09	2.20	1.90	96,800
Dec 2010	2.09	−0.4%	2.09	2.09	2.09	61,600
Nov 2010	2.10	−4.7%	2.10	2.10	2.10	49,500
Oct 2010	2.20	−9.0%	2.54	2.54	2.20	7,700
Sep 2010	2.42	+10.1%	2.31	2.42	2.31	16,500
Aug 2010	2.20	−4.9%	2.20	2.20	2.20	5,500
Jul 2010	2.31	+4.9%	2.31	2.31	2.31	1,100
Jun 2010	2.20	+1.9%	2.14	2.20	2.14	33,000
Apr 2010	2.16	+31.5%	1.72	2.16	1.64	74,800
Mar 2010	1.65	+13.1%	1.39	1.73	1.25	1,50,700
Dec 2009	1.45	+4.9%	1.45	1.45	1.45	2,200
Nov 2009	1.39	−7.0%	1.42	1.49	1.39	8,800
Oct 2009	1.49	+5.3%	1.36	1.80	1.29	1,69,400
Sep 2009	1.42	+18.9%	1.19	1.65	1.19	23,100
Aug 2009	1.19	+8.7%	1.09	1.19	0.99	82,500
Jul 2009	1.10	+41.8%	0.62	1.20	0.62	47,300
Jun 2009	0.77	−26.1%	0.99	1.10	0.77	69,300
May 2009	1.05	−34.5%	1.52	1.52	1.05	12,100
Apr 2009	1.60	−18.2%	1.85	1.85	1.60	4,400
Mar 2009	1.95	−4.9%	1.95	1.95	1.95	1,100
Jan 2009	2.05	+4.6%	2.05	2.05	2.05	1,100
Sep 2008	1.96	−4.9%	1.96	1.96	1.96	1,100
Jul 2008	2.06	−4.8%	2.06	2.06	2.06	1,100
Jun 2008	2.16	+3.5%	2.16	2.16	2.16	5,500
May 2008	2.09	−4.2%	2.09	2.09	2.09	2,200
Mar 2008	2.18	−5.0%	2.41	2.41	2.18	30,800
Feb 2008	2.30	−0.2%	2.41	2.41	2.30	5,500
Jan 2008	2.30	+10.2%	2.19	2.72	2.19	2,57,400
Dec 2007	2.09	+40.8%	1.42	2.09	1.42	89,100
Nov 2007	1.48	−3.3%	1.46	1.64	1.32	29,700
Oct 2007	1.53	−6.4%	1.72	1.72	1.24	88,000
Sep 2007	1.64	+0.3%	1.70	1.78	1.47	20,900
Aug 2007	1.63	+2.6%	1.66	1.89	1.63	25,300
Jul 2007	1.59	+27.3%	1.31	1.65	1.31	55,000
Jun 2007	1.25	−19.6%	1.63	1.63	1.25	4,38,900
May 2007	1.55	−2.3%	1.59	1.71	1.51	3,71,800
Apr 2007	1.59	+11.5%	1.49	1.68	1.43	1,48,500
Mar 2007	1.43	−13.5%	1.57	1.64	1.41	50,53,400
Feb 2007	1.65	−7.2%	1.71	1.86	1.57	13,37,600
Jan 2007	1.78	–	1.71	2.03	1.65	7,17,200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	0.39	0.40	0.39	0.40	0.39	5,14,628
27 Oct 2026	0.40	0.40	0.39	0.40	0.40	4,15,187
26 Oct 2026	0.40	0.40	0.39	0.40	0.40	2,38,582
23 Oct 2026	0.39	0.40	0.37	0.39	0.39	6,12,963
22 Oct 2026	0.39	0.40	0.38	0.39	0.39	3,49,384
21 Oct 2026	0.40	0.41	0.39	0.39	0.39	8,34,552
19 Oct 2026	0.40	0.41	0.40	0.41	0.41	3,70,966
16 Oct 2026	0.41	0.42	0.40	0.40	0.41	9,63,413
15 Oct 2026	0.43	0.44	0.39	0.42	0.41	24,67,797
14 Oct 2026	0.44	0.44	0.42	0.43	0.43	4,53,789
13 Oct 2026	0.44	0.44	0.43	0.44	0.44	2,99,028
12 Oct 2026	0.43	0.44	0.43	0.43	0.43	3,60,794
9 Oct 2026	0.44	0.45	0.43	0.44	0.44	4,03,553
8 Oct 2026	0.45	0.45	0.43	0.44	0.44	3,88,903
7 Oct 2026	0.45	0.46	0.44	0.44	0.45	3,61,575
6 Oct 2026	0.46	0.47	0.44	0.45	0.46	6,02,245
5 Oct 2026	0.42	0.47	0.41	0.45	0.44	25,26,480
1 Oct 2026	0.42	0.42	0.41	0.42	0.42	8,03,590
30 Sep 2026	0.42	0.43	0.41	0.42	0.42	8,37,991
29 Sep 2026	0.43	0.44	0.41	0.42	0.42	8,67,818
28 Sep 2026	0.45	0.45	0.43	0.43	0.44	8,39,504
25 Sep 2026	0.44	0.45	0.44	0.45	0.45	2,81,062

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Johnson Pharmacare bonus and split history

Ex-date	Event	Price factor	What happened
7 Apr 2022	Bonus	0.9091	Holders received 1 bonus share for every 10 held.
5 Jan 2022	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.