JM Financial Limited (BOM:523405)
India · Delayed Price · Currency is INR 158.10
+1.20 (0.76%)
At close: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 155.40 | 157.95 | 151.45 | 151.95 | 151.95 | -3.89% | 312,424 |
| Jul 31, 2025 | 155.55 | 160.40 | 154.75 | 158.10 | 158.10 | 0.76% | 153,459 |
| Jul 30, 2025 | 163.25 | 164.50 | 156.15 | 156.90 | 156.90 | -3.86% | 258,460 |
| Jul 29, 2025 | 163.00 | 164.75 | 159.45 | 163.20 | 163.20 | 0.18% | 330,920 |
| Jul 28, 2025 | 168.50 | 172.95 | 162.05 | 162.90 | 162.90 | -3.72% | 403,024 |
| Jul 25, 2025 | 177.95 | 177.95 | 167.80 | 169.20 | 169.20 | -4.41% | 196,530 |
| Jul 24, 2025 | 180.00 | 181.30 | 175.45 | 177.00 | 177.00 | -1.45% | 467,432 |
| Jul 23, 2025 | 168.25 | 180.50 | 168.25 | 179.60 | 179.60 | 5.62% | 702,071 |
| Jul 22, 2025 | 167.25 | 173.00 | 167.25 | 170.05 | 170.05 | 0.47% | 237,628 |
| Jul 21, 2025 | 169.65 | 170.05 | 162.50 | 169.25 | 169.25 | - | 162,307 |
| Jul 18, 2025 | 166.05 | 170.10 | 166.05 | 169.25 | 169.25 | 0.03% | 73,455 |
| Jul 17, 2025 | 172.00 | 172.25 | 168.75 | 169.20 | 169.20 | -0.99% | 116,793 |
| Jul 16, 2025 | 171.00 | 172.75 | 169.00 | 170.90 | 170.90 | 0.21% | 133,122 |
| Jul 15, 2025 | 174.30 | 174.30 | 169.35 | 170.55 | 170.55 | -0.93% | 173,403 |
| Jul 14, 2025 | 169.05 | 173.35 | 166.45 | 172.15 | 172.15 | 2.84% | 447,173 |
| Jul 11, 2025 | 171.95 | 171.95 | 165.30 | 167.40 | 167.40 | -0.89% | 139,861 |
| Jul 10, 2025 | 169.90 | 172.85 | 166.10 | 168.90 | 168.90 | -0.41% | 265,520 |
| Jul 9, 2025 | 171.20 | 173.15 | 169.00 | 169.60 | 169.60 | -0.64% | 341,699 |
| Jul 8, 2025 | 168.20 | 173.75 | 166.40 | 170.70 | 170.70 | 2.22% | 563,946 |
| Jul 7, 2025 | 166.05 | 169.05 | 164.10 | 167.00 | 167.00 | 0.72% | 391,196 |
| Jul 4, 2025 | 173.60 | 173.60 | 162.70 | 165.80 | 165.80 | -0.69% | 541,997 |
| Jul 3, 2025 | 163.00 | 169.45 | 158.50 | 166.95 | 166.95 | 2.71% | 876,492 |
| Jul 2, 2025 | 158.75 | 162.95 | 157.45 | 162.55 | 162.55 | 2.43% | 344,248 |
| Jul 1, 2025 | 159.35 | 162.15 | 158.15 | 158.70 | 158.70 | -0.41% | 355,604 |
| Jun 30, 2025 | 159.00 | 165.55 | 157.00 | 159.35 | 159.35 | - | 770,281 |
| Jun 27, 2025 | 157.50 | 160.95 | 154.80 | 159.35 | 159.35 | 2.18% | 473,476 |
| Jun 26, 2025 | 156.00 | 159.90 | 154.10 | 155.95 | 155.95 | 0.71% | 684,975 |
| Jun 25, 2025 | 151.70 | 159.20 | 150.40 | 154.85 | 154.85 | 3.10% | 691,889 |
| Jun 24, 2025 | 139.80 | 155.00 | 139.80 | 150.20 | 150.20 | 7.79% | 1,980,920 |
| Jun 23, 2025 | 138.75 | 141.85 | 138.75 | 139.35 | 139.35 | -0.75% | 208,804 |
| Jun 20, 2025 | 137.75 | 144.00 | 137.00 | 140.40 | 140.40 | 1.15% | 254,192 |
| Jun 19, 2025 | 140.50 | 142.80 | 137.50 | 138.80 | 138.80 | -2.53% | 104,987 |
| Jun 18, 2025 | 140.05 | 146.75 | 139.50 | 142.40 | 142.40 | 0.89% | 208,060 |
| Jun 17, 2025 | 143.20 | 146.45 | 140.55 | 141.15 | 141.15 | -1.43% | 171,690 |
| Jun 16, 2025 | 142.45 | 144.45 | 137.90 | 143.20 | 143.20 | -0.21% | 218,909 |
| Jun 13, 2025 | 139.85 | 144.65 | 139.80 | 143.50 | 143.50 | -2.01% | 179,648 |
| Jun 12, 2025 | 148.15 | 150.75 | 145.80 | 146.45 | 143.75 | -1.05% | 254,911 |
| Jun 11, 2025 | 150.75 | 152.50 | 146.30 | 148.00 | 145.27 | -2.57% | 543,360 |
| Jun 10, 2025 | 155.25 | 155.25 | 149.25 | 151.90 | 149.10 | -2.13% | 634,434 |
| Jun 9, 2025 | 143.65 | 156.55 | 143.40 | 155.20 | 152.34 | 8.87% | 1,048,766 |
| Jun 6, 2025 | 142.10 | 144.45 | 138.65 | 142.55 | 139.92 | -0.07% | 517,041 |
| Jun 5, 2025 | 131.35 | 145.30 | 131.35 | 142.65 | 140.02 | 9.14% | 1,040,765 |
| Jun 4, 2025 | 130.00 | 131.65 | 127.70 | 130.70 | 128.29 | -0.04% | 71,858 |
| Jun 3, 2025 | 134.75 | 134.90 | 130.00 | 130.75 | 128.34 | -2.21% | 165,785 |
| Jun 2, 2025 | 128.25 | 134.80 | 126.10 | 133.70 | 131.24 | 4.66% | 643,142 |
| May 30, 2025 | 127.00 | 128.20 | 124.65 | 127.75 | 125.40 | 1.19% | 145,471 |
| May 29, 2025 | 129.85 | 131.50 | 125.55 | 126.25 | 123.92 | -1.94% | 381,641 |
| May 28, 2025 | 122.50 | 130.00 | 122.40 | 128.75 | 126.38 | 5.14% | 655,306 |
| May 27, 2025 | 123.40 | 124.25 | 121.30 | 122.45 | 120.19 | 0.12% | 174,373 |
| May 26, 2025 | 120.45 | 123.60 | 120.45 | 122.30 | 120.05 | 1.62% | 112,299 |