KJMC Financial Services Limited (BOM:530235)
India · Delayed Price · Currency is INR 55.24
+1.53 (2.85%)
At close: May 5, 2026
KJMC Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 53.01 | 56.39 | 53.01 | 55.21 | 55.21 | -0.05% | 1,346 |
| May 5, 2026 | 54.25 | 56.94 | 52.75 | 55.24 | 55.24 | 2.85% | 824 |
| May 4, 2026 | 55.00 | 56.49 | 52.10 | 53.71 | 53.71 | -2.15% | 848 |
| Apr 30, 2026 | 55.00 | 55.00 | 52.10 | 54.89 | 54.89 | -0.20% | 1,535 |
| Apr 29, 2026 | 52.50 | 56.81 | 52.50 | 55.00 | 55.00 | 4.11% | 767 |
| Apr 28, 2026 | 57.49 | 57.49 | 52.00 | 52.83 | 52.83 | -8.57% | 190 |
| Apr 27, 2026 | 58.75 | 58.75 | 54.45 | 57.78 | 57.78 | 6.51% | 463 |
| Apr 24, 2026 | 55.65 | 55.65 | 53.01 | 54.25 | 54.25 | -0.90% | 245 |
| Apr 23, 2026 | 59.80 | 59.80 | 54.21 | 54.74 | 54.74 | -2.25% | 293 |
| Apr 22, 2026 | 56.00 | 57.00 | 53.85 | 56.00 | 56.00 | -1.86% | 1,348 |
| Apr 21, 2026 | 54.00 | 58.00 | 53.20 | 57.06 | 57.06 | 1.01% | 2,293 |
| Apr 20, 2026 | 58.80 | 58.80 | 53.01 | 56.49 | 56.49 | 5.39% | 1,353 |
| Apr 17, 2026 | 55.00 | 55.00 | 52.00 | 53.60 | 53.60 | -2.55% | 632 |
| Apr 16, 2026 | 57.70 | 57.70 | 54.10 | 55.00 | 55.00 | 0.16% | 618 |
| Apr 15, 2026 | 52.31 | 55.00 | 51.04 | 54.91 | 54.91 | 9.08% | 3,154 |
| Apr 13, 2026 | 47.35 | 52.30 | 47.35 | 50.34 | 50.34 | -6.27% | 1,842 |
| Apr 10, 2026 | 54.90 | 56.00 | 52.60 | 53.71 | 53.71 | 1.23% | 2,237 |
| Apr 9, 2026 | 52.39 | 54.89 | 52.05 | 53.06 | 53.06 | 3.05% | 5,420 |
| Apr 8, 2026 | 50.15 | 52.99 | 48.96 | 51.49 | 51.49 | 7.27% | 5,437 |
| Apr 7, 2026 | 46.38 | 53.99 | 46.00 | 48.00 | 48.00 | 3.31% | 2,823 |
| Apr 6, 2026 | 45.01 | 48.14 | 45.00 | 46.46 | 46.46 | 3.22% | 528 |
| Apr 2, 2026 | 47.99 | 47.99 | 44.80 | 45.01 | 45.01 | -2.19% | 1,256 |
| Apr 1, 2026 | 42.75 | 47.49 | 42.75 | 46.02 | 46.02 | 10.31% | 891 |
| Mar 30, 2026 | 49.99 | 49.99 | 41.26 | 41.72 | 41.72 | -7.51% | 2,404 |
| Mar 27, 2026 | 45.60 | 46.49 | 43.00 | 45.11 | 45.11 | 0.11% | 1,899 |
| Mar 25, 2026 | 47.50 | 47.50 | 44.04 | 45.06 | 45.06 | 1.67% | 2,128 |
| Mar 24, 2026 | 47.00 | 47.00 | 43.00 | 44.32 | 44.32 | -0.40% | 1,969 |
| Mar 23, 2026 | 45.06 | 46.25 | 42.00 | 44.50 | 44.50 | 0.72% | 2,680 |
| Mar 20, 2026 | 44.99 | 45.20 | 43.25 | 44.18 | 44.18 | -1.80% | 12,346 |
| Mar 19, 2026 | 44.30 | 45.42 | 42.81 | 44.99 | 44.99 | 1.56% | 7,883 |
| Mar 18, 2026 | 49.90 | 49.90 | 43.11 | 44.30 | 44.30 | -1.01% | 7,239 |
| Mar 17, 2026 | 44.02 | 46.00 | 44.02 | 44.75 | 44.75 | 1.66% | 727 |
| Mar 16, 2026 | 44.05 | 47.00 | 41.21 | 44.02 | 44.02 | 0.09% | 2,446 |
| Mar 13, 2026 | 45.00 | 45.00 | 43.00 | 43.98 | 43.98 | -6.41% | 3,982 |
| Mar 12, 2026 | 47.50 | 47.59 | 42.57 | 46.99 | 46.99 | 3.82% | 2,032 |
| Mar 11, 2026 | 44.21 | 49.54 | 44.21 | 45.26 | 45.26 | -4.19% | 1,720 |
| Mar 10, 2026 | 46.00 | 49.80 | 45.77 | 47.24 | 47.24 | 2.70% | 1,234 |
| Mar 9, 2026 | 45.04 | 48.34 | 43.80 | 46.00 | 46.00 | 2.09% | 419 |
| Mar 6, 2026 | 45.69 | 48.54 | 44.00 | 45.06 | 45.06 | -1.38% | 452 |
| Mar 5, 2026 | 45.22 | 47.40 | 44.01 | 45.69 | 45.69 | 1.51% | 1,097 |
| Mar 4, 2026 | 44.99 | 46.85 | 43.10 | 45.01 | 45.01 | 0.04% | 3,379 |
| Mar 2, 2026 | 47.27 | 47.27 | 44.00 | 44.99 | 44.99 | -4.82% | 3,768 |
| Feb 27, 2026 | 48.26 | 50.00 | 47.00 | 47.27 | 47.27 | -2.54% | 1,090 |
| Feb 26, 2026 | 47.20 | 49.00 | 46.10 | 48.50 | 48.50 | 3.15% | 748 |
| Feb 25, 2026 | 47.50 | 49.90 | 46.26 | 47.02 | 47.02 | -0.80% | 1,570 |
| Feb 24, 2026 | 48.33 | 48.40 | 47.35 | 47.40 | 47.40 | -1.92% | 2,285 |
| Feb 23, 2026 | 48.01 | 50.74 | 47.16 | 48.33 | 48.33 | -3.42% | 2,389 |
| Feb 20, 2026 | 49.99 | 52.00 | 49.99 | 50.04 | 50.04 | 1.46% | 281 |
| Feb 19, 2026 | 50.00 | 51.00 | 49.16 | 49.32 | 49.32 | -1.48% | 519 |
| Feb 18, 2026 | 50.38 | 51.00 | 49.00 | 50.06 | 50.06 | 1.36% | 765 |