JMD Ventures Limited (BOM:511092)
India · Delayed Price · Currency is INR 5.10
-0.04 (-0.78%)
At close: Jan 22, 2026
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.04 | 5.23 | 5.04 | 5.10 | 5.10 | -0.78% | 25,063 |
| Jan 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | 739 |
| Jan 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | 1,910 |
| Jan 19, 2026 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | -1.66% | 3,434 |
| Jan 16, 2026 | 5.43 | 5.60 | 5.43 | 5.43 | 5.43 | -1.99% | 31,813 |
| Jan 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.95% | 533 |
| Jan 13, 2026 | 5.65 | 5.74 | 5.65 | 5.65 | 5.65 | -1.91% | 2,524 |
| Jan 12, 2026 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -1.87% | 5,071 |
| Jan 9, 2026 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | -1.84% | 3,512 |
| Jan 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.97% | 2,140 |
| Jan 7, 2026 | 6.34 | 6.34 | 6.10 | 6.10 | 6.10 | -1.93% | 32,166 |
| Jan 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | 18,221 |
| Jan 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.84% | 6,289 |
| Jan 2, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.87% | 2,565 |
| Jan 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.91% | 38,460 |
| Dec 31, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.94% | 5,179 |
| Dec 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.98% | 35,232 |
| Dec 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 20,887 |
| Dec 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 4,655 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 2,568 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 5,722 |
| Dec 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 4,234 |
| Dec 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 15,714 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 9,104 |
| Dec 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | 7,061 |
| Dec 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.92% | 4,371 |
| Dec 15, 2025 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 1.96% | 20,666 |
| Dec 12, 2025 | 4.51 | 4.60 | 4.42 | 4.60 | 4.60 | 2.00% | 103,194 |
| Dec 11, 2025 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | -1.96% | 18,757 |
| Dec 10, 2025 | 4.45 | 4.63 | 4.45 | 4.60 | 4.60 | 1.32% | 39,670 |
| Dec 9, 2025 | 4.58 | 4.68 | 4.50 | 4.54 | 4.54 | -1.09% | 64,217 |
| Dec 8, 2025 | 4.57 | 4.65 | 4.50 | 4.59 | 4.59 | - | 8,556 |
| Dec 5, 2025 | 4.59 | 4.59 | 4.41 | 4.59 | 4.59 | 2.00% | 123,627 |
| Dec 4, 2025 | 4.63 | 4.68 | 4.50 | 4.50 | 4.50 | -1.96% | 110,004 |
| Dec 3, 2025 | 4.59 | 4.59 | 4.41 | 4.59 | 4.59 | 2.00% | 116,382 |
| Dec 2, 2025 | 4.59 | 4.68 | 4.50 | 4.50 | 4.50 | -1.96% | 103,064 |
| Dec 1, 2025 | 4.71 | 4.71 | 4.53 | 4.59 | 4.59 | -0.65% | 19,051 |
| Nov 28, 2025 | 4.62 | 4.78 | 4.62 | 4.62 | 4.62 | -1.91% | 21,754 |
| Nov 27, 2025 | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | -1.87% | 105,201 |
| Nov 26, 2025 | 4.74 | 4.85 | 4.67 | 4.80 | 4.80 | 0.84% | 65,806 |
| Nov 25, 2025 | 4.83 | 4.84 | 4.74 | 4.76 | 4.76 | -1.45% | 34,741 |
| Nov 24, 2025 | 4.85 | 4.98 | 4.83 | 4.83 | 4.83 | -1.83% | 9,954 |
| Nov 21, 2025 | 5.00 | 5.10 | 4.92 | 4.92 | 4.92 | -1.99% | 26,697 |
| Nov 20, 2025 | 5.00 | 5.10 | 4.99 | 5.02 | 5.02 | -1.38% | 46,715 |
| Nov 19, 2025 | 5.19 | 5.29 | 5.09 | 5.09 | 5.09 | -1.93% | 7,671 |
| Nov 18, 2025 | 5.29 | 5.39 | 5.19 | 5.19 | 5.19 | -1.89% | 34,034 |
| Nov 17, 2025 | 5.49 | 5.49 | 5.29 | 5.29 | 5.29 | -1.86% | 24,936 |
| Nov 14, 2025 | 5.39 | 5.59 | 5.39 | 5.39 | 5.39 | -1.82% | 11,133 |
| Nov 13, 2025 | 5.71 | 5.71 | 5.49 | 5.49 | 5.49 | -1.96% | 5,932 |
| Nov 12, 2025 | 5.50 | 5.60 | 5.42 | 5.60 | 5.60 | 1.82% | 3,754 |