JMD Ventures Limited (BOM:511092)
India · Delayed Price · Currency is INR 5.86
-0.03 (-0.51%)
At close: May 11, 2026
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 5.64 | 5.86 | 5.64 | 5.86 | 5.86 | 1.91% | 6,975 |
| Mar 16, 2026 | 5.65 | 5.76 | 5.54 | 5.75 | 5.75 | 1.77% | 12,829 |
| Mar 13, 2026 | 5.49 | 5.70 | 5.49 | 5.65 | 5.65 | 0.89% | 1,559 |
| Mar 12, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -1.06% | 966 |
| Mar 11, 2026 | 5.77 | 5.77 | 5.66 | 5.66 | 5.66 | -1.91% | 12,454 |
| Mar 10, 2026 | 5.88 | 5.88 | 5.77 | 5.77 | 5.77 | -1.87% | 602 |
| Mar 9, 2026 | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | -1.84% | 918 |
| Mar 6, 2026 | 5.99 | 6.03 | 5.99 | 5.99 | 5.99 | -1.96% | 17,616 |
| Mar 5, 2026 | 6.23 | 6.23 | 6.11 | 6.11 | 6.11 | -1.93% | 4,461 |
| Mar 4, 2026 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | -1.89% | 846 |
| Mar 2, 2026 | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | -1.85% | 1,488 |
| Feb 27, 2026 | 6.54 | 6.61 | 6.40 | 6.47 | 6.47 | -0.92% | 10,362 |
| Feb 26, 2026 | 6.50 | 6.75 | 6.50 | 6.53 | 6.53 | -1.51% | 3,940 |
| Feb 25, 2026 | 6.62 | 6.88 | 6.62 | 6.63 | 6.63 | -1.78% | 34,356 |
| Feb 24, 2026 | 6.75 | 6.88 | 6.62 | 6.75 | 6.75 | - | 33,034 |