JMD Ventures Limited (BOM:511092)
India · Delayed Price · Currency is INR 6.40
-0.25 (-3.76%)
At close: Oct 23, 2026
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.90 | 6.90 | 6.36 | 6.40 | 6.40 | -3.76% | 5,185 |
| Oct 22, 2026 | 6.97 | 7.15 | 6.49 | 6.65 | 6.65 | -2.64% | 7,389 |
| Oct 21, 2026 | 6.95 | 7.15 | 6.81 | 6.83 | 6.83 | -3.80% | 29,957 |
| Oct 19, 2026 | 7.00 | 7.29 | 7.00 | 7.10 | 7.10 | 1.43% | 9,091 |
| Oct 16, 2026 | 7.48 | 7.48 | 6.81 | 7.00 | 7.00 | -1.96% | 2,947 |
| Oct 15, 2026 | 7.00 | 7.35 | 6.70 | 7.14 | 7.14 | 1.85% | 4,877 |
| Oct 14, 2026 | 6.80 | 7.02 | 6.65 | 7.01 | 7.01 | 4.63% | 22,537 |
| Oct 13, 2026 | 7.03 | 7.03 | 6.51 | 6.70 | 6.70 | -0.15% | 6,039 |
| Oct 12, 2026 | 7.02 | 7.02 | 6.68 | 6.71 | 6.71 | -4.42% | 6,050 |
| Oct 9, 2026 | 6.99 | 7.10 | 6.98 | 7.02 | 7.02 | 0.43% | 14,240 |
| Oct 8, 2026 | 7.40 | 7.40 | 6.86 | 6.99 | 6.99 | -0.99% | 11,614 |
| Oct 7, 2026 | 6.99 | 7.07 | 6.41 | 7.06 | 7.06 | 4.75% | 67,336 |
| Oct 6, 2026 | 7.09 | 7.33 | 6.74 | 6.74 | 6.74 | -4.94% | 15,272 |
| Oct 5, 2026 | 7.09 | 7.28 | 6.66 | 7.09 | 7.09 | 2.01% | 29,496 |
| Oct 1, 2026 | 7.35 | 7.35 | 6.69 | 6.95 | 6.95 | -1.14% | 11,604 |
| Sep 30, 2026 | 6.70 | 7.03 | 6.52 | 7.03 | 7.03 | 4.93% | 9,356 |
| Sep 29, 2026 | 6.62 | 6.96 | 6.62 | 6.70 | 6.70 | 1.06% | 3,524 |
| Sep 28, 2026 | 6.55 | 7.20 | 6.55 | 6.63 | 6.63 | -3.35% | 2,082 |
| Sep 25, 2026 | 6.90 | 7.20 | 6.84 | 6.86 | 6.86 | -4.46% | 1,420 |
| Sep 24, 2026 | 6.90 | 7.20 | 6.55 | 7.18 | 7.18 | 4.21% | 30,480 |
| Sep 23, 2026 | 6.60 | 6.89 | 6.30 | 6.89 | 6.89 | 4.87% | 14,508 |
| Sep 22, 2026 | 7.14 | 7.14 | 6.49 | 6.57 | 6.57 | -3.67% | 5,076 |
| Sep 21, 2026 | 6.70 | 7.00 | 6.66 | 6.82 | 6.82 | -2.71% | 14,761 |
| Sep 18, 2026 | 7.10 | 7.10 | 6.95 | 7.01 | 7.01 | -0.28% | 5,646 |
| Sep 17, 2026 | 6.70 | 7.36 | 6.70 | 7.03 | 7.03 | - | 1,509 |
| Sep 16, 2026 | 7.33 | 7.53 | 6.84 | 7.03 | 7.03 | -2.23% | 29,995 |
| Sep 15, 2026 | 7.29 | 7.30 | 6.88 | 7.19 | 7.19 | -0.69% | 7,338 |
| Sep 11, 2026 | 7.30 | 7.30 | 6.95 | 7.24 | 7.24 | -0.82% | 4,882 |
| Sep 10, 2026 | 7.15 | 7.34 | 6.80 | 7.30 | 7.30 | 2.10% | 6,505 |
| Sep 9, 2026 | 7.00 | 7.33 | 6.90 | 7.15 | 7.15 | 2.00% | 8,625 |
| Sep 8, 2026 | 7.28 | 7.28 | 7.00 | 7.01 | 7.01 | 0.86% | 3,756 |
| Sep 7, 2026 | 6.95 | 7.13 | 6.65 | 6.95 | 6.95 | - | 8,717 |
| Sep 4, 2026 | 7.27 | 7.27 | 6.90 | 6.95 | 6.95 | -4.01% | 8,092 |
| Sep 3, 2026 | 7.25 | 7.25 | 7.00 | 7.24 | 7.24 | -0.14% | 1,933 |
| Sep 2, 2026 | 7.65 | 7.65 | 7.13 | 7.25 | 7.25 | -3.33% | 4,621 |
| Sep 1, 2026 | 7.62 | 7.62 | 7.22 | 7.50 | 7.50 | -1.32% | 3,672 |
| Aug 31, 2026 | 7.98 | 7.98 | 7.60 | 7.60 | 7.60 | - | 3,643 |
| Aug 28, 2026 | 7.69 | 7.73 | 7.32 | 7.60 | 7.60 | -1.17% | 13,881 |
| Aug 27, 2026 | 7.25 | 7.75 | 7.24 | 7.69 | 7.69 | 0.92% | 4,532 |
| Aug 26, 2026 | 7.25 | 7.65 | 7.25 | 7.62 | 7.62 | 2.83% | 13,493 |
| Aug 25, 2026 | 7.65 | 7.65 | 7.40 | 7.41 | 7.41 | 1.23% | 34,617 |
| Aug 24, 2026 | 7.35 | 7.64 | 7.30 | 7.32 | 7.32 | -0.41% | 65,040 |
| Aug 21, 2026 | 7.35 | 7.69 | 7.10 | 7.35 | 7.35 | 0.27% | 7,696 |
| Aug 20, 2026 | 7.40 | 7.89 | 7.32 | 7.33 | 7.33 | -4.81% | 13,094 |
| Aug 19, 2026 | 7.40 | 7.79 | 7.40 | 7.70 | 7.70 | -0.90% | 29,159 |
| Aug 18, 2026 | 7.89 | 8.00 | 7.51 | 7.77 | 7.77 | -1.65% | 19,427 |
| Aug 17, 2026 | 8.05 | 8.05 | 7.60 | 7.90 | 7.90 | -1.00% | 9,821 |
| Aug 14, 2026 | 7.98 | 7.98 | 7.59 | 7.98 | 7.98 | 0.38% | 3,053 |
| Aug 13, 2026 | 7.82 | 8.12 | 7.45 | 7.95 | 7.95 | 1.92% | 8,555 |
| Aug 12, 2026 | 7.49 | 8.09 | 7.49 | 7.80 | 7.80 | -0.38% | 10,486 |