Skip to main content
logo
JM Financial Limited (BOM:523405)
India flag India · Delayed Price · Currency is INR
117.30
-4.15 (-3.42%)
At close: Oct 19, 2026

JM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026121.70121.70116.95117.30117.30-3.42%100,990
Oct 16, 2026122.65122.65119.30121.45121.451.38%57,173
Oct 15, 2026120.00120.65118.70119.80119.80-0.13%145,859
Oct 14, 2026120.40122.05119.40119.95119.95-0.37%121,940
Oct 13, 2026117.60120.95117.10120.40120.402.42%167,435
Oct 12, 2026118.00120.65117.25117.55117.55-0.25%144,715
Oct 9, 2026120.80122.20117.00117.85117.85-2.32%170,603
Oct 8, 2026125.80125.80120.15120.65120.65-3.36%82,651
Oct 7, 2026124.00125.40122.80124.85124.850.52%86,298
Oct 6, 2026123.10125.15120.70124.20124.200.89%129,792
Oct 5, 2026125.15126.20122.80123.10123.10-0.20%44,703
Oct 1, 2026128.95128.95122.60123.35123.35-4.38%94,495
Sep 30, 2026124.75129.55124.75129.00129.002.67%99,138
Sep 29, 2026124.10126.55123.10125.65125.650.40%78,080
Sep 28, 2026126.60127.75124.80125.15125.15-2.04%123,068
Sep 25, 2026129.00129.00126.25127.75127.750.59%283,343
Sep 24, 2026127.65127.65125.50127.00127.00-0.39%705,159
Sep 23, 2026125.95127.70125.95127.50127.500.99%112,990
Sep 22, 2026126.05128.45125.90126.25126.25-0.04%108,248
Sep 21, 2026125.30126.60124.60126.30126.30-105,585
Sep 18, 2026123.00126.75122.55126.30126.303.10%107,231
Sep 17, 2026121.00123.10120.85122.50122.501.62%186,954
Sep 16, 2026121.00121.00118.00120.55120.55-0.70%201,015
Sep 15, 2026124.95125.60120.25121.40121.40-2.69%260,613
Sep 11, 2026125.50126.00123.30124.75124.75-2.04%195,369
Sep 10, 2026126.90128.45126.55127.35127.350.59%42,101
Sep 9, 2026128.65128.65125.75126.60126.60-1.44%60,296
Sep 8, 2026129.55131.65128.25128.45128.45-1.38%105,490
Sep 7, 2026132.50132.50129.10130.25130.25-1.40%400,282
Sep 4, 2026136.25136.25130.80132.10132.10-1.78%185,537
Sep 3, 2026129.90135.50129.90134.50134.503.90%601,536
Sep 2, 2026127.10130.00126.00129.45129.450.78%167,310
Sep 1, 2026128.05130.75127.20128.45128.450.43%136,629
Aug 31, 2026128.65129.20125.85127.90127.90-1.12%267,485
Aug 28, 2026131.40132.45128.70129.35129.35-0.61%119,366
Aug 27, 2026132.05133.35129.90130.15130.15-2.07%335,610
Aug 26, 2026130.10133.40130.10132.90132.901.80%508,775
Aug 25, 2026131.10133.40129.30130.55130.550.73%417,341
Aug 24, 2026128.75132.40128.10129.60129.600.97%339,851
Aug 21, 2026129.50131.15128.10128.35128.35-0.62%104,490
Aug 20, 2026126.45130.60126.45129.15129.152.14%294,848
Aug 19, 2026125.95127.95125.15126.45126.450.88%81,665
Aug 18, 2026127.80128.15124.80125.35125.35-1.99%67,509
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