JMD Ventures Limited (BOM:511092)
India · Delayed Price · Currency is INR 8.04
+0.38 (4.96%)
At close: Jul 15, 2026
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.44 | 8.44 | 8.11 | 8.44 | 8.44 | 4.98% | 41,654 |
| Jul 15, 2026 | 7.60 | 8.04 | 7.60 | 8.04 | 8.04 | 4.96% | 69,002 |
| Jul 14, 2026 | 7.60 | 7.98 | 7.50 | 7.66 | 7.66 | 0.79% | 58,781 |
| Jul 13, 2026 | 7.61 | 7.61 | 7.24 | 7.60 | 7.60 | 4.83% | 41,641 |
| Jul 10, 2026 | 6.61 | 7.28 | 6.61 | 7.25 | 7.25 | 4.47% | 118,454 |
| Jul 9, 2026 | 7.00 | 7.00 | 6.67 | 6.94 | 6.94 | - | 16,232 |
| Jul 8, 2026 | 7.25 | 7.25 | 6.60 | 6.94 | 6.94 | 0.14% | 49,661 |
| Jul 7, 2026 | 6.90 | 6.93 | 6.41 | 6.93 | 6.93 | 5.00% | 24,787 |
| Jul 6, 2026 | 6.73 | 7.05 | 6.40 | 6.60 | 6.60 | -1.93% | 29,365 |
| Jul 3, 2026 | 6.69 | 6.73 | 6.42 | 6.73 | 6.73 | 4.99% | 30,613 |
| Jul 2, 2026 | 6.51 | 6.51 | 6.08 | 6.41 | 6.41 | 0.94% | 8,666 |
| Jul 1, 2026 | 6.51 | 6.51 | 6.16 | 6.35 | 6.35 | 2.25% | 5,898 |
| Jun 30, 2026 | 6.45 | 6.46 | 6.12 | 6.21 | 6.21 | 0.49% | 6,110 |
| Jun 29, 2026 | 6.42 | 6.59 | 6.10 | 6.18 | 6.18 | -3.13% | 30,607 |
| Jun 25, 2026 | 6.40 | 6.67 | 6.22 | 6.38 | 6.38 | -1.85% | 52,088 |
| Jun 24, 2026 | 6.37 | 6.68 | 6.35 | 6.50 | 6.50 | 1.56% | 16,719 |
| Jun 23, 2026 | 6.00 | 6.40 | 5.80 | 6.40 | 6.40 | 4.92% | 137,871 |
| Jun 22, 2026 | 5.88 | 6.20 | 5.88 | 6.10 | 6.10 | 1.67% | 13,801 |
| Jun 19, 2026 | 6.13 | 6.13 | 5.95 | 6.00 | 6.00 | -0.17% | 3,367 |
| Jun 18, 2026 | 5.98 | 6.21 | 5.98 | 6.01 | 6.01 | 0.50% | 31,145 |
| Jun 17, 2026 | 5.70 | 5.98 | 5.56 | 5.98 | 5.98 | 4.91% | 36,334 |
| Jun 16, 2026 | 5.35 | 5.70 | 5.18 | 5.70 | 5.70 | 4.59% | 51,228 |
| Jun 15, 2026 | 5.20 | 5.45 | 5.02 | 5.45 | 5.45 | 3.22% | 76,334 |
| Jun 12, 2026 | 5.29 | 5.55 | 5.03 | 5.28 | 5.28 | -0.19% | 88,899 |
| Jun 11, 2026 | 4.95 | 5.33 | 4.94 | 5.29 | 5.29 | 3.93% | 96,942 |
| Jun 10, 2026 | 5.20 | 5.45 | 5.00 | 5.09 | 5.09 | -2.12% | 99,145 |
| Jun 9, 2026 | 5.10 | 5.23 | 4.75 | 5.20 | 5.20 | 4.00% | 67,881 |
| Jun 8, 2026 | 5.35 | 5.40 | 4.96 | 5.00 | 5.00 | -4.21% | 22,445 |
| Jun 5, 2026 | 5.26 | 5.26 | 5.20 | 5.22 | 5.22 | -3.33% | 7,600 |
| Jun 4, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -2.00% | 4,738 |
| 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 |