JMD Ventures Limited (BOM:511092)
India · Delayed Price · Currency is INR 5.51
-0.11 (-1.96%)
At close: Jun 3, 2026
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.96% | 6,556 |
| Jun 2, 2026 | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | -1.92% | 1,659 |
| Jun 1, 2026 | 5.73 | 5.81 | 5.73 | 5.73 | 5.73 | -1.88% | 3,195 |
| May 29, 2026 | 5.93 | 5.94 | 5.83 | 5.84 | 5.84 | -1.68% | 2,749 |
| May 27, 2026 | 5.78 | 5.97 | 5.78 | 5.94 | 5.94 | 0.85% | 2,720 |
| May 26, 2026 | 5.81 | 5.92 | 5.70 | 5.89 | 5.89 | 1.38% | 2,687 |
| May 25, 2026 | 5.92 | 5.92 | 5.81 | 5.81 | 5.81 | -1.86% | 12,482 |
| May 22, 2026 | 5.87 | 5.95 | 5.74 | 5.92 | 5.92 | 1.20% | 1,060 |
| May 21, 2026 | 6.05 | 6.05 | 5.83 | 5.85 | 5.85 | -1.52% | 5,723 |
| May 20, 2026 | 6.12 | 6.12 | 5.88 | 5.94 | 5.94 | -1.00% | 1,840 |
| May 19, 2026 | 6.01 | 6.01 | 5.88 | 6.00 | 6.00 | 1.69% | 1,493 |
| May 18, 2026 | 5.85 | 6.04 | 5.82 | 5.90 | 5.90 | -0.51% | 1,064 |
| May 15, 2026 | 5.90 | 5.99 | 5.89 | 5.93 | 5.93 | -1.33% | 1,313 |
| May 14, 2026 | 5.86 | 6.01 | 5.86 | 6.01 | 6.01 | 0.67% | 123,448 |
| May 13, 2026 | 5.90 | 6.01 | 5.79 | 5.97 | 5.97 | 1.19% | 129,218 |
| May 12, 2026 | 5.75 | 5.97 | 5.75 | 5.90 | 5.90 | 0.68% | 124,279 |
| May 11, 2026 | 6.00 | 6.00 | 5.78 | 5.86 | 5.86 | -0.51% | 7,784 |
| May 8, 2026 | 6.00 | 6.00 | 5.78 | 5.89 | 5.89 | - | 14,450 |
| May 7, 2026 | 5.97 | 5.97 | 5.75 | 5.89 | 5.89 | 0.51% | 17,015 |
| May 6, 2026 | 5.86 | 5.86 | 5.64 | 5.86 | 5.86 | 1.91% | 12,192 |
| May 5, 2026 | 5.85 | 5.85 | 5.74 | 5.75 | 5.75 | -1.71% | 9,974 |
| May 4, 2026 | 5.85 | 5.85 | 5.74 | 5.85 | 5.85 | - | 8,936 |
| Apr 30, 2026 | 5.85 | 5.85 | 5.79 | 5.85 | 5.85 | 1.92% | 12,159 |
| Apr 29, 2026 | 5.63 | 5.74 | 5.52 | 5.74 | 5.74 | 1.95% | 16,585 |
| Apr 28, 2026 | 5.63 | 5.63 | 5.41 | 5.63 | 5.63 | 1.99% | 7,985 |
| Apr 27, 2026 | 5.58 | 5.58 | 5.38 | 5.52 | 5.52 | 0.73% | 13,499 |
| Apr 24, 2026 | 5.50 | 5.52 | 5.32 | 5.48 | 5.48 | 1.11% | 17,096 |
| Apr 23, 2026 | 5.33 | 5.43 | 5.23 | 5.42 | 5.42 | 1.69% | 23,313 |
| Apr 22, 2026 | 5.20 | 5.34 | 5.14 | 5.33 | 5.33 | 1.72% | 26,530 |
| Apr 21, 2026 | 5.37 | 5.39 | 5.19 | 5.24 | 5.24 | -0.95% | 16,566 |
| Apr 20, 2026 | 5.38 | 5.38 | 5.18 | 5.29 | 5.29 | 0.19% | 20,718 |
| Apr 17, 2026 | 5.48 | 5.48 | 5.28 | 5.28 | 5.28 | -1.86% | 39,835 |
| Apr 16, 2026 | 5.49 | 5.58 | 5.38 | 5.38 | 5.38 | -1.82% | 80,713 |
| Apr 15, 2026 | 5.48 | 5.51 | 5.48 | 5.48 | 5.48 | -1.97% | 47,316 |
| Apr 13, 2026 | 5.59 | 5.79 | 5.59 | 5.59 | 5.59 | -1.93% | 29,346 |
| Apr 10, 2026 | 5.70 | 5.81 | 5.59 | 5.70 | 5.70 | - | 66,526 |
| Apr 9, 2026 | 5.76 | 5.76 | 5.54 | 5.70 | 5.70 | 0.88% | 25,138 |
| Apr 8, 2026 | 5.66 | 5.67 | 5.45 | 5.65 | 5.65 | 1.62% | 38,835 |
| Apr 7, 2026 | 5.63 | 5.64 | 5.42 | 5.56 | 5.56 | 0.54% | 8,535 |
| Apr 6, 2026 | 5.45 | 5.65 | 5.45 | 5.53 | 5.53 | -0.54% | 19,105 |
| Apr 2, 2026 | 5.51 | 5.65 | 5.46 | 5.56 | 5.56 | -0.18% | 1,007 |
| Apr 1, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.94% | 29,163 |
| Mar 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.90% | 398 |
| Mar 27, 2026 | 6.01 | 6.01 | 5.79 | 5.79 | 5.79 | -1.86% | 2,104 |
| Mar 25, 2026 | 5.80 | 5.99 | 5.77 | 5.90 | 5.90 | 0.34% | 11,905 |
| Mar 24, 2026 | 6.01 | 6.01 | 5.88 | 5.88 | 5.88 | -1.84% | 1,982 |
| Mar 23, 2026 | 5.96 | 6.07 | 5.85 | 5.99 | 5.99 | 0.50% | 13,658 |
| Mar 20, 2026 | 5.79 | 5.96 | 5.75 | 5.96 | 5.96 | 1.88% | 4,036 |
| Mar 19, 2026 | 5.86 | 5.86 | 5.80 | 5.85 | 5.85 | - | 2,338 |
| Mar 18, 2026 | 5.86 | 5.97 | 5.75 | 5.85 | 5.85 | -0.17% | 15,691 |