Skip to main content
logo
JM Financial Limited (BOM:523405)
India flag India · Delayed Price · Currency is INR
127.90
+1.45 (1.15%)
At close: Aug 17, 2026

JM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 2026125.90128.40125.15127.90127.901.15%135,004
Aug 14, 2026129.50129.50126.00126.45126.45-2.17%63,278
Aug 13, 2026130.00132.30128.75129.25129.25-0.35%283,216
Aug 12, 2026125.90130.00125.90129.70129.702.77%350,034
Aug 11, 2026127.20127.50125.50126.20126.20-0.79%903,755
Aug 10, 2026129.50129.50126.05127.20127.20-0.04%104,167
Aug 7, 2026129.75129.75124.90127.25127.25-1.89%157,416
Aug 6, 2026126.50130.00126.50129.70129.702.85%275,620
Aug 5, 2026125.00131.70124.50126.10126.102.02%1,090,588
Aug 4, 2026122.60127.50121.80123.60123.602.23%908,640
Aug 3, 2026123.10125.10117.95120.90120.90-1.06%626,035
Jul 31, 2026121.10123.00120.55122.20122.200.70%130,573
Jul 30, 2026123.00123.25121.15121.35121.35-1.50%77,230
Jul 29, 2026122.70124.70122.70123.20123.200.37%154,339
Jul 28, 2026124.00124.90122.50122.75122.75-1.29%50,895
Jul 27, 2026121.90125.60121.90124.35124.351.88%117,485
Jul 24, 2026121.40122.50118.85122.05122.050.08%116,884
Jul 23, 2026124.45124.45121.60121.95121.95-1.93%71,655
Jul 22, 2026124.05126.00123.80124.35124.350.24%224,009
Jul 21, 2026123.75127.30123.55124.05124.050.24%185,721
Jul 20, 2026123.50124.80123.15123.75123.75-0.40%138,203
Jul 17, 2026125.10125.95123.00124.25124.25-1.31%184,659
Jul 16, 2026126.15126.95124.20125.90125.900.52%81,441
Jul 15, 2026124.50127.90123.40125.25125.251.83%196,358
Jul 14, 2026126.65126.85122.60123.00123.00-3.34%124,927
Jul 13, 2026124.30128.50123.00127.25127.252.04%383,648
Jul 10, 2026126.15126.95124.20124.70124.700.08%191,940
Jul 9, 2026126.00127.00123.90124.60124.60-0.48%199,960
Jul 8, 2026130.00130.00124.00125.20125.20-4.54%312,407
Jul 7, 2026131.10131.75129.50131.15131.15-0.83%194,301
Jul 6, 2026131.15133.25130.15132.25132.251.22%224,021
Jul 3, 2026130.35132.90129.90130.65130.651.08%219,174
Jul 2, 2026129.85132.45128.30129.25129.250.39%239,649
Jul 1, 2026121.55129.85121.55128.75128.755.19%545,938
Jun 30, 2026123.90124.55121.50122.40122.40-1.17%193,019
Jun 29, 2026125.25126.60122.65123.85123.85-1.63%180,630
Jun 25, 2026126.35127.50124.50125.90125.90-0.08%138,683
Jun 24, 2026125.85126.75123.25126.00126.000.04%99,566
Jun 23, 2026128.80128.85125.25125.95125.95-2.21%219,337
Jun 22, 2026126.25130.50126.25128.80128.802.18%236,849
Jun 19, 2026125.15128.00123.50126.05126.050.52%353,557
Jun 18, 2026126.35126.70123.80125.40125.40-0.87%315,236
Jun 17, 2026124.60128.95124.60126.50126.501.28%414,209
Jun 16, 2026124.25125.85123.35124.90124.901.09%105,787
Jun 15, 2026122.70126.85122.70123.55123.552.32%419,090
Jun 12, 2026116.45122.00116.25120.75120.756.25%171,248
Jun 11, 2026117.40118.25115.00115.40113.65-2.08%173,334
Jun 10, 2026119.20120.50117.50117.85116.06-1.05%120,930
Jun 9, 2026119.25120.40118.75119.10117.291.23%101,725
Jun 8, 2026120.40121.10117.10117.65115.87-3.21%219,974