JMD Ventures Limited (BOM:511092)
India · Delayed Price · Currency is INR 5.58
+0.03 (0.54%)
At close: Oct 20, 2025
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.58 | 5.69 | 5.55 | 5.56 | 5.56 | -0.36% | 2,981 |
| Oct 20, 2025 | 5.64 | 5.64 | 5.44 | 5.58 | 5.58 | 0.54% | 3,454 |
| Oct 17, 2025 | 5.73 | 5.73 | 5.51 | 5.55 | 5.55 | -1.25% | 11,703 |
| Oct 16, 2025 | 5.55 | 5.74 | 5.55 | 5.62 | 5.62 | -0.71% | 34,321 |
| Oct 15, 2025 | 5.69 | 5.69 | 5.47 | 5.66 | 5.66 | 1.43% | 24,094 |
| Oct 14, 2025 | 5.61 | 5.61 | 5.41 | 5.58 | 5.58 | 1.45% | 19,484 |
| Oct 13, 2025 | 5.40 | 5.53 | 5.33 | 5.50 | 5.50 | 1.29% | 15,263 |
| Oct 10, 2025 | 5.51 | 5.51 | 5.38 | 5.43 | 5.43 | 0.37% | 6,367 |
| Oct 9, 2025 | 5.39 | 5.50 | 5.39 | 5.41 | 5.41 | -1.64% | 8,582 |
| Oct 8, 2025 | 5.40 | 5.50 | 5.32 | 5.50 | 5.50 | 1.85% | 31,031 |
| Oct 7, 2025 | 5.38 | 5.50 | 5.32 | 5.40 | 5.40 | -0.37% | 6,454 |
| Oct 6, 2025 | 5.38 | 5.50 | 5.38 | 5.42 | 5.42 | -1.09% | 2,984 |
| Oct 3, 2025 | 5.66 | 5.66 | 5.44 | 5.48 | 5.48 | -1.26% | 32,912 |
| Oct 1, 2025 | 5.59 | 5.65 | 5.47 | 5.55 | 5.55 | -0.36% | 32,571 |
| Sep 30, 2025 | 5.72 | 5.72 | 5.50 | 5.57 | 5.57 | -0.71% | 37,854 |
| Sep 29, 2025 | 5.82 | 5.82 | 5.60 | 5.61 | 5.61 | -1.75% | 10,612 |
| Sep 26, 2025 | 5.76 | 5.76 | 5.58 | 5.71 | 5.71 | 1.06% | 5,875 |
| Sep 25, 2025 | 5.69 | 5.80 | 5.58 | 5.65 | 5.65 | -0.70% | 18,599 |
| Sep 24, 2025 | 5.84 | 5.84 | 5.67 | 5.69 | 5.69 | -1.56% | 8,704 |
| Sep 23, 2025 | 5.67 | 5.81 | 5.59 | 5.78 | 5.78 | 1.40% | 17,927 |
| Sep 22, 2025 | 5.78 | 5.89 | 5.67 | 5.70 | 5.70 | -1.38% | 25,171 |
| Sep 19, 2025 | 5.84 | 5.86 | 5.69 | 5.78 | 5.78 | -0.34% | 33,076 |
| Sep 18, 2025 | 5.82 | 5.93 | 5.71 | 5.80 | 5.80 | -0.34% | 25,524 |
| Sep 17, 2025 | 5.80 | 5.86 | 5.64 | 5.82 | 5.82 | 1.22% | 51,825 |
| Sep 16, 2025 | 5.70 | 5.79 | 5.60 | 5.75 | 5.75 | 1.23% | 13,384 |
| Sep 15, 2025 | 5.76 | 5.87 | 5.65 | 5.68 | 5.68 | -1.39% | 20,999 |
| Sep 12, 2025 | 5.77 | 5.88 | 5.75 | 5.76 | 5.76 | -0.17% | 16,246 |
| Sep 11, 2025 | 5.95 | 5.96 | 5.75 | 5.77 | 5.77 | -1.37% | 5,885 |
| Sep 10, 2025 | 6.00 | 6.01 | 5.83 | 5.85 | 5.85 | -0.85% | 6,804 |
| Sep 9, 2025 | 5.97 | 6.10 | 5.88 | 5.90 | 5.90 | -1.50% | 3,324 |
| Sep 8, 2025 | 5.93 | 6.04 | 5.82 | 5.99 | 5.99 | 1.01% | 7,016 |
| Sep 5, 2025 | 5.94 | 5.97 | 5.82 | 5.93 | 5.93 | 1.02% | 4,653 |
| Sep 4, 2025 | 5.93 | 6.02 | 5.82 | 5.87 | 5.87 | -1.01% | 4,318 |
| Sep 3, 2025 | 5.95 | 5.96 | 5.93 | 5.93 | 5.93 | -1.98% | 9,644 |
| Sep 2, 2025 | 5.86 | 6.08 | 5.86 | 6.05 | 6.05 | 1.34% | 7,258 |
| Sep 1, 2025 | 5.96 | 6.05 | 5.85 | 5.97 | 5.97 | 0.17% | 10,413 |
| Aug 29, 2025 | 6.04 | 6.13 | 5.92 | 5.96 | 5.96 | -0.83% | 13,552 |
| Aug 28, 2025 | 6.10 | 6.10 | 5.88 | 6.01 | 6.01 | 0.33% | 19,317 |
| Aug 26, 2025 | 6.15 | 6.15 | 5.91 | 5.99 | 5.99 | -0.66% | 6,524 |
| Aug 25, 2025 | 5.90 | 6.12 | 5.90 | 6.03 | 6.03 | 0.50% | 3,215 |
| Aug 22, 2025 | 5.84 | 6.02 | 5.84 | 6.00 | 6.00 | 1.35% | 26,848 |
| Aug 21, 2025 | 6.00 | 6.09 | 5.87 | 5.92 | 5.92 | -1.00% | 17,779 |
| Aug 20, 2025 | 6.12 | 6.12 | 5.88 | 5.98 | 5.98 | -0.33% | 24,233 |
| Aug 19, 2025 | 6.03 | 6.03 | 5.82 | 6.00 | 6.00 | 1.35% | 21,117 |
| Aug 18, 2025 | 5.87 | 5.98 | 5.85 | 5.92 | 5.92 | 0.85% | 118,833 |
| Aug 14, 2025 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | -1.84% | 9,666 |
| Aug 13, 2025 | 5.98 | 5.98 | 5.88 | 5.98 | 5.98 | -0.17% | 15,708 |
| Aug 12, 2025 | 5.87 | 6.09 | 5.87 | 5.99 | 5.99 | 0.17% | 6,325 |
| Aug 11, 2025 | 6.00 | 6.07 | 5.87 | 5.98 | 5.98 | - | 11,654 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | -0.66% | 7,666 |