JMG Corporation Limited (BOM:523712)
India · Delayed Price · Currency is INR 4.770
+0.220 (4.84%)
At close: Dec 4, 2025
JMG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82% | 100 |
| Dec 4, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 700 |
| Dec 3, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.40% | 8,300 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | -4.07% | 6,000 |
| Nov 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1,500 |
| Nov 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -4.10% | 4,000 |
| Nov 26, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.92% | 1,100 |
| Nov 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.94% | 100 |
| Nov 21, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.96% | 11,000 |
| Nov 20, 2025 | 4.40 | 4.84 | 4.40 | 4.84 | 4.84 | 4.99% | 4,200 |
| Nov 18, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -3.35% | 900 |
| Nov 17, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.79% | 100 |
| Nov 14, 2025 | 5.17 | 5.39 | 5.01 | 5.01 | 5.01 | -3.09% | 1,400 |
| Nov 13, 2025 | 5.69 | 5.69 | 5.16 | 5.17 | 5.17 | -4.61% | 5,500 |
| Nov 12, 2025 | 4.95 | 5.44 | 4.95 | 5.42 | 5.42 | 4.43% | 18,500 |
| Nov 10, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -4.42% | 400 |
| Nov 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4.83% | 200 |
| Oct 27, 2025 | 4.71 | 5.18 | 4.70 | 5.18 | 5.18 | 4.86% | 13,700 |
| Oct 20, 2025 | 5.25 | 5.25 | 4.89 | 4.94 | 4.94 | -3.70% | 6,200 |
| Oct 13, 2025 | 5.09 | 5.34 | 5.09 | 5.13 | 5.13 | -4.11% | 2,400 |
| Oct 6, 2025 | 5.34 | 5.36 | 5.34 | 5.35 | 5.35 | -4.80% | 30,000 |
| Sep 29, 2025 | 5.65 | 5.66 | 5.62 | 5.62 | 5.62 | -4.91% | 25,800 |
| Sep 15, 2025 | 5.63 | 5.91 | 5.63 | 5.91 | 5.91 | - | 14,900 |
| Sep 8, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.68% | 100 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.20 | 6.20 | 6.20 | -4.32% | 3,300 |
| Aug 18, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 10,000 |
| Aug 11, 2025 | 6.16 | 6.48 | 6.16 | 6.48 | 6.48 | - | 1,000 |
| Aug 4, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 300 |
| Jul 21, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 4.85% | 15,900 |
| Jul 14, 2025 | 6.48 | 6.48 | 6.18 | 6.18 | 6.18 | - | 30,900 |
| Jul 7, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 54,600 |
| Jun 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 20,600 |
| Jun 23, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 20,300 |
| Jun 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 11,900 |