JMD Ventures Limited (BOM:511092)
India · Delayed Price · Currency is INR 8.04
-0.04 (-0.50%)
At close: Aug 6, 2026
JMD Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |