JM Financial Limited (BOM:523405)
India · Delayed Price · Currency is INR 132.55
-0.05 (-0.04%)
At close: May 26, 2026
JM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 133.85 | 133.90 | 131.20 | 131.55 | 131.55 | -0.75% | 118,929 |
| May 26, 2026 | 132.45 | 137.00 | 132.00 | 132.55 | 132.55 | -0.04% | 155,879 |
| May 25, 2026 | 131.40 | 133.00 | 129.65 | 132.60 | 132.60 | 2.87% | 52,754 |
| May 22, 2026 | 130.40 | 130.40 | 127.85 | 128.90 | 128.90 | -0.46% | 53,400 |
| May 21, 2026 | 129.50 | 131.95 | 128.50 | 129.50 | 129.50 | 1.17% | 51,852 |
| May 20, 2026 | 127.85 | 128.95 | 125.80 | 128.00 | 128.00 | -0.85% | 97,542 |
| May 19, 2026 | 128.90 | 130.55 | 128.15 | 129.10 | 129.10 | 0.08% | 45,719 |
| May 18, 2026 | 132.55 | 132.60 | 127.00 | 129.00 | 129.00 | -3.66% | 243,987 |
| May 15, 2026 | 136.50 | 138.20 | 133.30 | 133.90 | 133.90 | -2.58% | 75,099 |
| May 14, 2026 | 140.95 | 140.95 | 136.00 | 137.45 | 137.45 | -1.26% | 60,673 |
| May 13, 2026 | 134.15 | 139.60 | 134.15 | 139.20 | 139.20 | 2.58% | 48,074 |
| May 12, 2026 | 139.15 | 140.70 | 135.30 | 135.70 | 135.70 | -3.59% | 84,344 |
| May 11, 2026 | 144.15 | 144.20 | 140.05 | 140.75 | 140.75 | -3.10% | 138,365 |
| May 8, 2026 | 143.75 | 147.15 | 142.05 | 145.25 | 145.25 | 1.72% | 120,257 |
| May 7, 2026 | 143.25 | 146.10 | 142.30 | 142.80 | 142.80 | -0.17% | 297,927 |
| May 6, 2026 | 143.95 | 144.20 | 141.05 | 143.05 | 143.05 | 0.60% | 71,172 |
| May 5, 2026 | 143.00 | 144.90 | 141.65 | 142.20 | 142.20 | -0.21% | 98,221 |
| May 4, 2026 | 140.00 | 143.05 | 139.30 | 142.50 | 142.50 | 2.37% | 274,234 |
| Apr 30, 2026 | 135.85 | 139.75 | 134.00 | 139.20 | 139.20 | 1.79% | 138,384 |
| Apr 29, 2026 | 138.85 | 140.75 | 136.25 | 136.75 | 136.75 | -0.94% | 125,060 |
| Apr 28, 2026 | 141.55 | 141.90 | 137.15 | 138.05 | 138.05 | -1.74% | 61,039 |
| Apr 27, 2026 | 139.60 | 141.90 | 137.95 | 140.50 | 140.50 | 1.30% | 108,277 |
| Apr 24, 2026 | 141.95 | 143.70 | 137.10 | 138.70 | 138.70 | -0.25% | 333,544 |
| Apr 23, 2026 | 133.35 | 139.95 | 132.35 | 139.05 | 139.05 | 3.96% | 146,650 |
| Apr 22, 2026 | 132.45 | 135.30 | 132.05 | 133.75 | 133.75 | 0.19% | 93,853 |
| Apr 21, 2026 | 133.00 | 135.30 | 132.85 | 133.50 | 133.50 | 0.04% | 124,230 |
| Apr 20, 2026 | 137.30 | 138.75 | 132.85 | 133.45 | 133.45 | -2.80% | 81,928 |
| Apr 17, 2026 | 135.05 | 138.55 | 134.60 | 137.30 | 137.30 | 1.93% | 289,792 |
| Apr 16, 2026 | 135.35 | 137.25 | 133.05 | 134.70 | 134.70 | -0.33% | 184,509 |
| Apr 15, 2026 | 135.15 | 136.50 | 134.10 | 135.15 | 135.15 | 1.96% | 111,217 |
| Apr 13, 2026 | 131.60 | 133.45 | 128.65 | 132.55 | 132.55 | -1.12% | 204,462 |
| Apr 10, 2026 | 132.00 | 134.90 | 132.00 | 134.05 | 134.05 | 2.96% | 119,451 |
| Apr 9, 2026 | 129.00 | 134.00 | 127.00 | 130.20 | 130.20 | 1.17% | 253,719 |
| Apr 8, 2026 | 124.25 | 130.50 | 124.25 | 128.70 | 128.70 | 6.76% | 199,503 |
| Apr 7, 2026 | 120.05 | 122.60 | 119.95 | 120.55 | 120.55 | -1.39% | 58,651 |
| Apr 6, 2026 | 120.65 | 123.15 | 119.30 | 122.25 | 122.25 | 1.83% | 83,227 |
| Apr 2, 2026 | 116.10 | 120.50 | 115.50 | 120.05 | 120.05 | -0.08% | 84,797 |
| Apr 1, 2026 | 127.10 | 127.10 | 117.00 | 120.15 | 120.15 | 5.81% | 128,528 |
| Mar 30, 2026 | 118.90 | 118.90 | 112.30 | 113.55 | 113.55 | -5.14% | 200,267 |
| Mar 27, 2026 | 123.80 | 124.25 | 119.20 | 119.70 | 119.70 | -3.82% | 131,848 |
| 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 |