JM Financial Limited (BOM:523405)
India · Delayed Price · Currency is INR 177.75
+3.25 (1.86%)
At close: Oct 8, 2025
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 176.15 | 177.50 | 170.25 | 170.90 | 170.90 | -3.04% | 617,977 |
| Oct 9, 2025 | 177.80 | 178.10 | 175.45 | 176.25 | 176.25 | -0.84% | 45,819 |
| Oct 8, 2025 | 176.05 | 180.00 | 173.65 | 177.75 | 177.75 | 1.86% | 147,731 |
| Oct 7, 2025 | 175.70 | 176.10 | 172.90 | 174.50 | 174.50 | -0.85% | 221,364 |
| Oct 6, 2025 | 168.80 | 177.15 | 165.85 | 176.00 | 176.00 | 4.48% | 666,295 |
| Oct 3, 2025 | 164.05 | 169.40 | 162.45 | 168.45 | 168.45 | 3.03% | 308,972 |
| Oct 1, 2025 | 160.25 | 164.00 | 158.00 | 163.50 | 163.50 | 2.38% | 209,011 |
| Sep 30, 2025 | 162.80 | 164.10 | 157.80 | 159.70 | 159.70 | -1.33% | 198,650 |
| Sep 29, 2025 | 163.00 | 164.25 | 160.70 | 161.85 | 161.85 | -0.77% | 78,198 |
| Sep 26, 2025 | 165.50 | 170.40 | 162.00 | 163.10 | 163.10 | -1.66% | 382,963 |
| Sep 25, 2025 | 172.35 | 172.35 | 164.70 | 165.85 | 165.85 | -3.10% | 118,654 |
| Sep 24, 2025 | 172.80 | 173.60 | 170.10 | 171.15 | 171.15 | -0.81% | 71,711 |
| Sep 23, 2025 | 171.25 | 175.95 | 171.25 | 172.55 | 172.55 | 0.79% | 161,094 |
| Sep 22, 2025 | 145.15 | 174.50 | 145.15 | 171.20 | 171.20 | -0.23% | 521,628 |
| Sep 19, 2025 | 175.55 | 176.20 | 171.05 | 171.60 | 171.60 | -2.53% | 151,292 |
| Sep 18, 2025 | 177.00 | 177.75 | 175.05 | 176.05 | 176.05 | 0.06% | 200,763 |
| Sep 17, 2025 | 179.05 | 180.35 | 174.20 | 175.95 | 175.95 | -1.15% | 121,157 |
| Sep 16, 2025 | 180.60 | 183.15 | 176.00 | 178.00 | 178.00 | -1.36% | 144,663 |
| Sep 15, 2025 | 179.25 | 181.75 | 178.30 | 180.45 | 180.45 | 0.17% | 349,612 |
| Sep 12, 2025 | 180.30 | 184.45 | 178.15 | 180.15 | 180.15 | -0.06% | 220,257 |
| Sep 11, 2025 | 177.25 | 181.20 | 176.15 | 180.25 | 180.25 | 2.56% | 509,902 |
| Sep 10, 2025 | 190.65 | 192.20 | 174.40 | 175.75 | 175.75 | -7.77% | 501,383 |
| Sep 9, 2025 | 193.00 | 195.40 | 189.45 | 190.55 | 190.55 | -0.78% | 203,152 |
| Sep 8, 2025 | 185.60 | 193.75 | 183.00 | 192.05 | 192.05 | 4.21% | 704,427 |
| Sep 5, 2025 | 182.55 | 189.15 | 182.30 | 184.30 | 184.30 | 1.15% | 482,179 |
| Sep 4, 2025 | 190.80 | 191.00 | 181.65 | 182.20 | 182.20 | -3.90% | 553,612 |
| Sep 3, 2025 | 182.50 | 193.10 | 182.50 | 189.60 | 189.60 | 4.06% | 485,183 |
| Sep 2, 2025 | 186.85 | 186.85 | 181.00 | 182.20 | 182.20 | -1.57% | 351,912 |
| Sep 1, 2025 | 177.80 | 186.75 | 177.80 | 185.10 | 185.10 | 4.28% | 355,326 |
| Aug 29, 2025 | 181.10 | 184.90 | 177.00 | 177.50 | 177.50 | -2.82% | 274,108 |
| Aug 28, 2025 | 189.95 | 189.95 | 177.35 | 182.65 | 182.65 | -2.09% | 250,707 |
| Aug 26, 2025 | 190.70 | 191.40 | 186.00 | 186.55 | 186.55 | -3.14% | 510,714 |
| Aug 25, 2025 | 193.95 | 195.30 | 190.95 | 192.60 | 192.60 | -0.10% | 263,652 |
| Aug 22, 2025 | 186.95 | 199.75 | 186.95 | 192.80 | 192.80 | 1.53% | 1,338,345 |
| Aug 21, 2025 | 186.30 | 195.80 | 183.45 | 189.90 | 189.90 | 2.90% | 735,382 |
| Aug 20, 2025 | 187.80 | 188.35 | 183.35 | 184.55 | 184.55 | -1.99% | 246,956 |
| Aug 19, 2025 | 186.25 | 188.90 | 181.75 | 188.30 | 188.30 | 1.05% | 494,527 |
| Aug 18, 2025 | 188.00 | 192.75 | 184.05 | 186.35 | 186.35 | 0.22% | 768,183 |
| Aug 14, 2025 | 185.70 | 189.50 | 182.50 | 185.95 | 185.95 | -0.53% | 1,024,523 |
| Aug 13, 2025 | 165.00 | 189.90 | 163.60 | 186.95 | 186.95 | 14.87% | 5,936,490 |
| Aug 12, 2025 | 166.70 | 167.70 | 158.40 | 162.75 | 162.75 | 1.62% | 1,022,846 |
| Aug 11, 2025 | 155.20 | 166.85 | 152.85 | 160.15 | 160.15 | 3.36% | 840,778 |
| Aug 8, 2025 | 155.60 | 160.45 | 154.30 | 154.95 | 154.95 | - | 224,499 |
| Aug 7, 2025 | 153.90 | 155.55 | 151.90 | 154.95 | 154.95 | 0.39% | 236,823 |
| Aug 6, 2025 | 154.80 | 156.30 | 152.80 | 154.35 | 154.35 | 0.19% | 151,257 |
| Aug 5, 2025 | 158.10 | 159.35 | 153.00 | 154.05 | 154.05 | -1.97% | 131,004 |
| Aug 4, 2025 | 150.70 | 157.55 | 150.00 | 157.15 | 157.15 | 3.42% | 324,933 |
| 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 |