Skip to main content
logo
JM Financial Limited (BOM:523405)
India flag India · Delayed Price · Currency is INR
142.20
-0.30 (-0.21%)
At close: May 5, 2026

JM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026143.95144.20141.05143.05143.050.60%71,172
May 5, 2026143.00144.90141.65142.20142.20-0.21%98,221
May 4, 2026140.00143.05139.30142.50142.502.37%274,234
Apr 30, 2026135.85139.75134.00139.20139.201.79%138,384
Apr 29, 2026138.85140.75136.25136.75136.75-0.94%125,060
Apr 28, 2026141.55141.90137.15138.05138.05-1.74%61,039
Apr 27, 2026139.60141.90137.95140.50140.501.30%108,277
Apr 24, 2026141.95143.70137.10138.70138.70-0.25%333,544
Apr 23, 2026133.35139.95132.35139.05139.053.96%146,650
Apr 22, 2026132.45135.30132.05133.75133.750.19%93,853
Apr 21, 2026133.00135.30132.85133.50133.500.04%124,230
Apr 20, 2026137.30138.75132.85133.45133.45-2.80%81,928
Apr 17, 2026135.05138.55134.60137.30137.301.93%289,792
Apr 16, 2026135.35137.25133.05134.70134.70-0.33%184,509
Apr 15, 2026135.15136.50134.10135.15135.151.96%111,217
Apr 13, 2026131.60133.45128.65132.55132.55-1.12%204,462
Apr 10, 2026132.00134.90132.00134.05134.052.96%119,451
Apr 9, 2026129.00134.00127.00130.20130.201.17%253,719
Apr 8, 2026124.25130.50124.25128.70128.706.76%199,503
Apr 7, 2026120.05122.60119.95120.55120.55-1.39%58,651
Apr 6, 2026120.65123.15119.30122.25122.251.83%83,227
Apr 2, 2026116.10120.50115.50120.05120.05-0.08%84,797
Apr 1, 2026127.10127.10117.00120.15120.155.81%128,528
Mar 30, 2026118.90118.90112.30113.55113.55-5.14%200,267
Mar 27, 2026123.80124.25119.20119.70119.70-3.82%131,848
Mar 25, 2026120.60126.30120.60124.45124.453.24%271,424
Mar 24, 2026122.05122.05118.10120.55120.552.60%115,570
Mar 23, 2026121.00121.00115.75117.50117.50-4.35%98,452
Mar 20, 2026124.05125.45122.20122.85122.850.33%58,886
Mar 19, 2026123.00125.80122.05122.45122.45-3.73%90,444
Mar 18, 2026120.10128.95120.10127.20127.206.18%125,882
Mar 17, 2026119.75121.30117.25119.80119.800.29%262,083
Mar 16, 2026119.60120.90115.10119.45119.450.89%160,049
Mar 13, 2026121.85121.85117.90118.40118.40-4.09%217,500
Mar 12, 2026121.65124.35118.15123.45123.451.52%170,649
Mar 11, 2026121.60128.65120.00121.60121.600.70%210,252
Mar 10, 2026116.95122.60115.55120.75120.754.09%245,051
Mar 9, 2026117.90119.90114.50116.00116.00-4.76%340,466
Mar 6, 2026124.00125.90120.50121.80121.80-3.03%128,845
Mar 5, 2026122.30128.00120.10125.60125.602.87%609,617
Mar 4, 2026123.25124.00120.90122.10122.10-2.86%305,102
Mar 2, 2026120.10127.40120.10125.70125.70-1.64%306,095
Feb 27, 2026133.05133.75127.25127.80127.80-3.73%111,610
Feb 26, 2026133.55135.90132.00132.75132.75-0.60%34,825
Feb 25, 2026135.00135.05132.25133.55133.550.19%119,672
Feb 24, 2026134.60134.65131.25133.30133.30-0.93%28,201
Feb 23, 2026135.70137.45134.05134.55134.55-0.22%109,496
Feb 20, 2026136.95139.50133.90134.85134.85-2.49%169,365
Feb 19, 2026140.75143.85137.40138.30138.30-3.02%72,295
Feb 18, 2026138.10144.95137.25142.60142.603.37%417,314