Skip to main content
logo
JM Financial Limited (BOM:523405)
India flag India · Delayed Price · Currency is INR
126.50
+1.60 (1.28%)
At close: Jun 17, 2026

JM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 2026121.25124.50120.55121.55119.710.29%193,101
Jun 4, 2026122.85122.85120.60121.20119.36-1.18%103,312
Jun 3, 2026129.20129.20121.95122.65120.79-4.89%234,907
Jun 2, 2026117.40130.85114.65128.95126.998.50%839,847
Jun 1, 2026125.55127.20117.55118.85117.05-8.72%373,031
May 29, 2026131.60133.45128.95130.20128.23-1.03%146,067
May 27, 2026133.85133.90131.20131.55129.56-0.75%118,929
May 26, 2026132.45137.00132.00132.55130.54-0.04%155,879
May 25, 2026131.40133.00129.65132.60130.592.87%52,754
May 22, 2026130.40130.40127.85128.90126.95-0.46%53,400
May 21, 2026129.50131.95128.50129.50127.541.17%51,852
May 20, 2026127.85128.95125.80128.00126.06-0.85%97,542
May 19, 2026128.90130.55128.15129.10127.140.08%45,719
May 18, 2026132.55132.60127.00129.00127.04-3.66%243,987
May 15, 2026136.50138.20133.30133.90131.87-2.58%75,099
May 14, 2026140.95140.95136.00137.45135.37-1.26%60,673
May 13, 2026134.15139.60134.15139.20137.092.58%48,074
May 12, 2026139.15140.70135.30135.70133.64-3.59%84,344
May 11, 2026144.15144.20140.05140.75138.62-3.10%138,365
May 8, 2026143.75147.15142.05145.25143.051.72%120,257
May 7, 2026143.25146.10142.30142.80140.63-0.17%297,927
May 6, 2026143.95144.20141.05143.05140.880.60%71,172
May 5, 2026143.00144.90141.65142.20140.04-0.21%98,221
May 4, 2026140.00143.05139.30142.50140.342.37%274,234
Apr 30, 2026135.85139.75134.00139.20137.091.79%138,384
Apr 29, 2026138.85140.75136.25136.75134.68-0.94%125,060
Apr 28, 2026141.55141.90137.15138.05135.96-1.74%61,039
Apr 27, 2026139.60141.90137.95140.50138.371.30%108,277
Apr 24, 2026141.95143.70137.10138.70136.60-0.25%333,544
Apr 23, 2026133.35139.95132.35139.05136.943.96%146,650
Apr 22, 2026132.45135.30132.05133.75131.720.19%93,853
Apr 21, 2026133.00135.30132.85133.50131.480.04%124,230
Apr 20, 2026137.30138.75132.85133.45131.43-2.80%81,928
Apr 17, 2026135.05138.55134.60137.30135.221.93%289,792
Apr 16, 2026135.35137.25133.05134.70132.66-0.33%184,509
Apr 15, 2026135.15136.50134.10135.15133.101.96%111,217
Apr 13, 2026131.60133.45128.65132.55130.54-1.12%204,462
Apr 10, 2026132.00134.90132.00134.05132.022.96%119,451
Apr 9, 2026129.00134.00127.00130.20128.231.17%253,719
Apr 8, 2026124.25130.50124.25128.70126.756.76%199,503
Apr 7, 2026120.05122.60119.95120.55118.72-1.39%58,651
Apr 6, 2026120.65123.15119.30122.25120.401.83%83,227