JMD Ventures Limited (BOM:511092)
India · Delayed Price · Currency is INR 7.24
-0.06 (-0.82%)
At close: Sep 11, 2026
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,671 |
| 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 |
| Aug 11, 2026 | 8.19 | 8.19 | 7.47 | 7.83 | 7.83 | -0.38% | 4,848 |
| Aug 10, 2026 | 7.63 | 7.89 | 7.49 | 7.86 | 7.86 | 2.88% | 10,540 |
| Aug 7, 2026 | 8.20 | 8.34 | 7.64 | 7.64 | 7.64 | -4.98% | 45,308 |
| Aug 6, 2026 | 8.47 | 8.47 | 8.03 | 8.04 | 8.04 | -0.50% | 13,693 |
| Aug 5, 2026 | 7.71 | 8.40 | 7.70 | 8.08 | 8.08 | -0.25% | 16,856 |
| Aug 4, 2026 | 7.80 | 8.57 | 7.80 | 8.10 | 8.10 | -1.22% | 33,918 |
| Aug 3, 2026 | 7.90 | 8.25 | 7.80 | 8.20 | 8.20 | 4.19% | 12,094 |
| Jul 31, 2026 | 8.05 | 8.05 | 7.68 | 7.87 | 7.87 | -2.24% | 12,334 |
| Jul 30, 2026 | 7.62 | 8.40 | 7.62 | 8.05 | 8.05 | 0.63% | 8,199 |
| Jul 29, 2026 | 7.88 | 8.37 | 7.69 | 8.00 | 8.00 | -1.11% | 11,501 |
| Jul 28, 2026 | 8.30 | 8.30 | 7.63 | 8.09 | 8.09 | 0.75% | 13,560 |
| Jul 27, 2026 | 8.50 | 8.50 | 7.76 | 8.03 | 8.03 | -1.59% | 12,229 |
| Jul 24, 2026 | 7.94 | 8.33 | 7.59 | 8.16 | 8.16 | 2.26% | 206,480 |
| Jul 23, 2026 | 7.98 | 8.39 | 7.98 | 7.98 | 7.98 | -4.89% | 83,604 |
| Jul 22, 2026 | 8.83 | 8.83 | 8.39 | 8.39 | 8.39 | -4.98% | 37,448 |
| Jul 21, 2026 | 9.29 | 9.65 | 8.83 | 8.83 | 8.83 | -4.95% | 87,206 |
| Jul 20, 2026 | 9.29 | 9.29 | 8.75 | 9.29 | 9.29 | 4.97% | 98,041 |
| Jul 17, 2026 | 8.85 | 8.86 | 8.50 | 8.85 | 8.85 | 4.86% | 94,746 |
| 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 |