JM Financial Limited (BOM:523405)
India · Delayed Price · Currency is INR 124.45
+3.90 (3.24%)
At close: Mar 25, 2026
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 120.60 | 126.30 | 120.60 | 124.45 | 124.45 | 3.24% | 271,424 |
| Mar 24, 2026 | 122.05 | 122.05 | 118.10 | 120.55 | 120.55 | 2.60% | 115,570 |
| Mar 23, 2026 | 121.00 | 121.00 | 115.75 | 117.50 | 117.50 | -4.35% | 98,452 |
| Mar 20, 2026 | 124.05 | 125.45 | 122.20 | 122.85 | 122.85 | 0.33% | 58,886 |
| Mar 19, 2026 | 123.00 | 125.80 | 122.05 | 122.45 | 122.45 | -3.73% | 90,444 |
| Mar 18, 2026 | 120.10 | 128.95 | 120.10 | 127.20 | 127.20 | 6.18% | 125,882 |
| Mar 17, 2026 | 119.75 | 121.30 | 117.25 | 119.80 | 119.80 | 0.29% | 262,083 |
| Mar 16, 2026 | 119.60 | 120.90 | 115.10 | 119.45 | 119.45 | 0.89% | 160,049 |
| Mar 13, 2026 | 121.85 | 121.85 | 117.90 | 118.40 | 118.40 | -4.09% | 217,500 |
| Mar 12, 2026 | 121.65 | 124.35 | 118.15 | 123.45 | 123.45 | 1.52% | 170,649 |
| Mar 11, 2026 | 121.60 | 128.65 | 120.00 | 121.60 | 121.60 | 0.70% | 210,252 |
| Mar 10, 2026 | 116.95 | 122.60 | 115.55 | 120.75 | 120.75 | 4.09% | 245,051 |
| Mar 9, 2026 | 117.90 | 119.90 | 114.50 | 116.00 | 116.00 | -4.76% | 340,466 |
| Mar 6, 2026 | 124.00 | 125.90 | 120.50 | 121.80 | 121.80 | -3.03% | 128,845 |
| Mar 5, 2026 | 122.30 | 128.00 | 120.10 | 125.60 | 125.60 | 2.87% | 609,617 |
| Mar 4, 2026 | 123.25 | 124.00 | 120.90 | 122.10 | 122.10 | -2.86% | 305,102 |
| Mar 2, 2026 | 120.10 | 127.40 | 120.10 | 125.70 | 125.70 | -1.64% | 306,095 |
| Feb 27, 2026 | 133.05 | 133.75 | 127.25 | 127.80 | 127.80 | -3.73% | 111,610 |
| Feb 26, 2026 | 133.55 | 135.90 | 132.00 | 132.75 | 132.75 | -0.60% | 34,825 |
| Feb 25, 2026 | 135.00 | 135.05 | 132.25 | 133.55 | 133.55 | 0.19% | 119,672 |
| Feb 24, 2026 | 134.60 | 134.65 | 131.25 | 133.30 | 133.30 | -0.93% | 28,201 |
| Feb 23, 2026 | 135.70 | 137.45 | 134.05 | 134.55 | 134.55 | -0.22% | 109,496 |
| Feb 20, 2026 | 136.95 | 139.50 | 133.90 | 134.85 | 134.85 | -2.49% | 169,365 |
| Feb 19, 2026 | 140.75 | 143.85 | 137.40 | 138.30 | 138.30 | -3.02% | 72,295 |
| Feb 18, 2026 | 138.10 | 144.95 | 137.25 | 142.60 | 142.60 | 3.37% | 417,314 |
| Feb 17, 2026 | 136.25 | 138.60 | 134.45 | 137.95 | 137.95 | 1.25% | 79,786 |
| Feb 16, 2026 | 135.80 | 137.25 | 130.40 | 136.25 | 136.25 | -0.29% | 254,581 |
| Feb 13, 2026 | 139.70 | 139.70 | 135.50 | 136.65 | 136.65 | -3.09% | 93,180 |
| Feb 12, 2026 | 138.05 | 141.70 | 135.15 | 141.00 | 141.00 | 2.06% | 180,845 |
| Feb 11, 2026 | 140.55 | 140.55 | 135.25 | 138.15 | 138.15 | -1.57% | 110,825 |
| Feb 10, 2026 | 133.80 | 141.95 | 132.70 | 140.35 | 140.35 | 7.51% | 633,802 |
| Feb 9, 2026 | 123.05 | 131.95 | 123.05 | 130.55 | 130.55 | 6.88% | 168,114 |
| Feb 6, 2026 | 125.15 | 125.15 | 117.50 | 122.15 | 122.15 | -2.28% | 400,818 |
| Feb 5, 2026 | 132.95 | 132.95 | 124.50 | 125.00 | 125.00 | -4.87% | 78,966 |
| Feb 4, 2026 | 127.30 | 131.95 | 126.45 | 131.40 | 131.40 | 3.26% | 92,323 |
| Feb 3, 2026 | 125.05 | 128.75 | 125.05 | 127.25 | 127.25 | 4.30% | 93,474 |
| Feb 2, 2026 | 121.85 | 123.15 | 116.40 | 122.00 | 122.00 | 0.08% | 220,554 |
| Feb 1, 2026 | 130.35 | 130.35 | 120.10 | 121.90 | 121.90 | -5.43% | 119,312 |
| Jan 30, 2026 | 127.75 | 130.00 | 125.65 | 128.90 | 128.90 | 0.51% | 113,344 |
| Jan 29, 2026 | 129.40 | 131.40 | 125.00 | 128.25 | 128.25 | -0.93% | 164,246 |
| Jan 28, 2026 | 127.85 | 129.95 | 126.60 | 129.45 | 129.45 | 1.41% | 113,434 |
| Jan 27, 2026 | 128.20 | 128.55 | 125.55 | 127.65 | 127.65 | -0.43% | 112,739 |
| Jan 23, 2026 | 131.40 | 131.45 | 127.30 | 128.20 | 128.20 | -2.36% | 178,203 |
| Jan 22, 2026 | 128.40 | 132.10 | 128.10 | 131.30 | 131.30 | 3.10% | 178,369 |
| Jan 21, 2026 | 128.65 | 130.45 | 126.00 | 127.35 | 127.35 | -1.28% | 248,757 |
| Jan 20, 2026 | 134.70 | 134.70 | 128.55 | 129.00 | 129.00 | -4.16% | 100,811 |
| Jan 19, 2026 | 136.75 | 136.90 | 133.45 | 134.60 | 134.60 | -2.25% | 145,510 |
| Jan 16, 2026 | 139.70 | 142.35 | 136.35 | 137.70 | 137.70 | -0.86% | 73,268 |
| Jan 14, 2026 | 135.50 | 139.45 | 135.50 | 138.90 | 138.90 | 2.66% | 83,157 |
| Jan 13, 2026 | 137.00 | 138.75 | 133.80 | 135.30 | 135.30 | -1.06% | 110,768 |