KJMC Financial Services Limited (BOM:530235)
India · Delayed Price · Currency is INR 81.23
-1.04 (-1.26%)
At close: Aug 29, 2025
KJMC Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 83.00 | 83.00 | 80.16 | 81.23 | 81.23 | -1.26% | 3,345 |
| Aug 28, 2025 | 86.99 | 86.99 | 80.10 | 82.27 | 82.27 | -4.96% | 4,881 |
| Aug 26, 2025 | 89.00 | 89.00 | 82.89 | 86.56 | 86.56 | 0.89% | 695 |
| Aug 25, 2025 | 83.59 | 89.00 | 82.45 | 85.80 | 85.80 | 1.61% | 2,425 |
| Aug 22, 2025 | 89.98 | 91.74 | 84.00 | 84.44 | 84.44 | 0.39% | 5,914 |
| Aug 21, 2025 | 87.06 | 87.06 | 83.50 | 84.11 | 84.11 | -1.45% | 142 |
| Aug 20, 2025 | 85.80 | 87.39 | 83.00 | 85.35 | 85.35 | -0.52% | 1,260 |
| Aug 19, 2025 | 87.00 | 87.00 | 83.00 | 85.80 | 85.80 | 0.91% | 1,693 |
| Aug 18, 2025 | 88.10 | 89.99 | 85.00 | 85.03 | 85.03 | -2.33% | 1,657 |
| Aug 14, 2025 | 89.99 | 89.99 | 86.60 | 87.06 | 87.06 | 0.72% | 1,150 |
| Aug 13, 2025 | 90.00 | 91.94 | 83.96 | 86.44 | 86.44 | -3.96% | 1,394 |
| Aug 12, 2025 | 94.00 | 94.00 | 86.61 | 90.00 | 90.00 | - | 170 |
| Aug 11, 2025 | 87.00 | 92.39 | 86.60 | 90.00 | 90.00 | 5.46% | 3,487 |
| Aug 8, 2025 | 90.20 | 90.20 | 85.01 | 85.34 | 85.34 | -5.55% | 2,012 |
| Aug 7, 2025 | 88.00 | 91.49 | 87.00 | 90.35 | 90.35 | 3.42% | 2,415 |
| Aug 6, 2025 | 93.99 | 93.99 | 86.40 | 87.36 | 87.36 | -2.64% | 1,445 |
| Aug 5, 2025 | 92.44 | 92.44 | 86.40 | 89.73 | 89.73 | -2.90% | 848 |
| Aug 4, 2025 | 90.98 | 92.47 | 85.01 | 92.41 | 92.41 | 3.36% | 3,301 |
| Aug 1, 2025 | 91.99 | 91.99 | 88.00 | 89.41 | 89.41 | 0.19% | 967 |
| Jul 31, 2025 | 90.70 | 93.30 | 88.00 | 89.24 | 89.24 | -1.46% | 745 |
| Jul 30, 2025 | 92.00 | 92.00 | 90.00 | 90.56 | 90.56 | -1.44% | 108 |
| Jul 29, 2025 | 94.38 | 96.00 | 90.00 | 91.88 | 91.88 | -2.67% | 3,054 |
| Jul 28, 2025 | 94.50 | 94.50 | 91.62 | 94.40 | 94.40 | 2.70% | 756 |
| Jul 25, 2025 | 93.99 | 93.99 | 91.90 | 91.92 | 91.92 | -0.33% | 1,641 |
| Jul 24, 2025 | 94.95 | 94.95 | 91.55 | 92.22 | 92.22 | -2.93% | 1,630 |
| Jul 23, 2025 | 94.97 | 95.00 | 91.00 | 95.00 | 95.00 | -0.46% | 1,410 |
| Jul 22, 2025 | 95.99 | 96.00 | 93.12 | 95.44 | 95.44 | 0.81% | 545 |
| Jul 21, 2025 | 96.99 | 96.99 | 94.00 | 94.67 | 94.67 | -2.89% | 571 |
| Jul 18, 2025 | 95.64 | 97.88 | 95.00 | 97.49 | 97.49 | 1.93% | 682 |
| Jul 17, 2025 | 96.40 | 98.00 | 95.01 | 95.64 | 95.64 | -0.25% | 1,337 |
| Jul 16, 2025 | 95.97 | 95.97 | 93.10 | 95.88 | 95.88 | 3.10% | 1,187 |
| Jul 15, 2025 | 94.56 | 97.93 | 92.15 | 93.00 | 93.00 | -1.62% | 1,940 |
| Jul 14, 2025 | 94.56 | 95.99 | 93.00 | 94.53 | 94.53 | -0.03% | 1,269 |
| Jul 11, 2025 | 94.86 | 100.00 | 92.82 | 94.56 | 94.56 | -0.32% | 2,339 |
| Jul 10, 2025 | 95.70 | 97.17 | 92.56 | 94.86 | 94.86 | 2.92% | 876 |
| Jul 9, 2025 | 93.97 | 96.30 | 92.15 | 92.17 | 92.17 | -1.92% | 946 |
| Jul 8, 2025 | 94.00 | 95.50 | 92.60 | 93.97 | 93.97 | 0.92% | 473 |
| Jul 7, 2025 | 95.50 | 97.00 | 92.01 | 93.11 | 93.11 | -1.62% | 2,435 |
| Jul 4, 2025 | 92.00 | 96.95 | 92.00 | 94.64 | 94.64 | 2.60% | 1,148 |
| Jul 3, 2025 | 92.11 | 97.98 | 92.11 | 92.24 | 92.24 | -1.66% | 840 |
| Jul 2, 2025 | 92.62 | 96.39 | 92.00 | 93.80 | 93.80 | 0.27% | 3,634 |
| Jul 1, 2025 | 95.99 | 95.99 | 92.21 | 93.55 | 93.55 | -0.90% | 255 |
| Jun 30, 2025 | 93.45 | 100.00 | 93.45 | 94.40 | 94.40 | 0.52% | 780 |
| Jun 27, 2025 | 92.62 | 95.00 | 92.33 | 93.91 | 93.91 | 1.97% | 25 |
| Jun 26, 2025 | 94.00 | 98.50 | 92.10 | 92.10 | 92.10 | -2.03% | 936 |
| Jun 25, 2025 | 93.00 | 96.00 | 93.00 | 94.01 | 94.01 | 0.42% | 1,690 |
| Jun 24, 2025 | 94.55 | 96.17 | 90.11 | 93.62 | 93.62 | -3.28% | 1,336 |
| Jun 23, 2025 | 90.00 | 96.96 | 90.00 | 96.79 | 96.79 | 1.51% | 1,072 |
| Jun 20, 2025 | 93.00 | 95.99 | 90.00 | 95.35 | 95.35 | 2.90% | 1,249 |
| Jun 19, 2025 | 95.93 | 95.93 | 91.00 | 92.66 | 92.66 | -2.02% | 1,242 |