Skip to main content
logo
JM Financial Limited (BOM:523405)
India flag India · Delayed Price · Currency is INR
134.70
-0.45 (-0.33%)
At close: Apr 16, 2026

JM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 2026136.25138.60134.45137.95137.951.25%79,786
Feb 16, 2026135.80137.25130.40136.25136.25-0.29%254,581
Feb 13, 2026139.70139.70135.50136.65136.65-3.09%93,180
Feb 12, 2026138.05141.70135.15141.00141.002.06%180,845
Feb 11, 2026140.55140.55135.25138.15138.15-1.57%110,825
Feb 10, 2026133.80141.95132.70140.35140.357.51%633,802
Feb 9, 2026123.05131.95123.05130.55130.556.88%168,114
Feb 6, 2026125.15125.15117.50122.15122.15-2.28%400,818
Feb 5, 2026132.95132.95124.50125.00125.00-4.87%78,966
Feb 4, 2026127.30131.95126.45131.40131.403.26%92,323
Feb 3, 2026125.05128.75125.05127.25127.254.30%93,474
Feb 2, 2026121.85123.15116.40122.00122.000.08%220,554
Feb 1, 2026130.35130.35120.10121.90121.90-5.43%119,312
Jan 30, 2026127.75130.00125.65128.90128.900.51%113,344