JM Financial Limited (BOM:523405)
India · Delayed Price · Currency is INR 182.65
-3.90 (-2.09%)
At close: Aug 28, 2025
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |