KJMC Financial Services Limited (BOM:530235)
India · Delayed Price · Currency is INR 60.05
-1.20 (-1.96%)
At close: Sep 25, 2026
KJMC Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 64.29 | 64.29 | 60.05 | 60.05 | 60.05 | -1.96% | 136 |
| Sep 23, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.07% | 85 |
| Sep 22, 2026 | 60.66 | 61.91 | 60.60 | 61.91 | 61.91 | 4.49% | 366 |
| Sep 18, 2026 | 60.00 | 60.25 | 60.00 | 60.25 | 59.25 | -1.38% | 54 |
| Sep 16, 2026 | 61.30 | 61.30 | 61.00 | 61.09 | 60.08 | 1.73% | 432 |
| Sep 15, 2026 | 60.65 | 61.26 | 60.05 | 60.05 | 59.05 | -0.99% | 578 |
| Sep 11, 2026 | 60.78 | 60.78 | 60.60 | 60.65 | 59.64 | -0.21% | 121 |
| Sep 10, 2026 | 63.97 | 63.97 | 60.78 | 60.78 | 59.77 | -4.99% | 108 |
| Sep 9, 2026 | 64.00 | 64.64 | 63.97 | 63.97 | 62.91 | -0.05% | 304 |
| Sep 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.94 | 2.86% | 20 |
| Sep 7, 2026 | 66.00 | 68.00 | 61.75 | 62.22 | 61.19 | -4.28% | 558 |
| Sep 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.92 | - | 10 |
| Sep 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.92 | -1.07% | 17 |
| Sep 2, 2026 | 69.00 | 69.00 | 65.70 | 65.70 | 64.61 | -4.99% | 31 |
| Sep 1, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 68.00 | - | 5 |
| Aug 31, 2026 | 68.31 | 69.15 | 68.31 | 69.15 | 68.00 | 5.00% | 161 |
| Aug 28, 2026 | 67.86 | 67.86 | 65.86 | 65.86 | 64.77 | -2.95% | 258 |
| Aug 27, 2026 | 70.95 | 70.95 | 67.86 | 67.86 | 66.73 | -10.00% | 680 |
| Aug 26, 2026 | 68.56 | 75.70 | 68.56 | 75.40 | 74.15 | 6.57% | 224 |
| Aug 25, 2026 | 68.55 | 75.98 | 68.55 | 70.75 | 69.58 | -7.10% | 2,705 |
| Aug 24, 2026 | 80.60 | 83.00 | 76.16 | 76.16 | 74.90 | -10.00% | 5,913 |
| Aug 21, 2026 | 81.49 | 86.12 | 74.99 | 84.62 | 83.22 | 17.90% | 52,388 |
| Aug 20, 2026 | 61.00 | 71.77 | 61.00 | 71.77 | 70.58 | 20.00% | 10,352 |
| Aug 19, 2026 | 61.50 | 63.00 | 55.81 | 59.81 | 58.82 | -3.52% | 1,286 |
| Aug 18, 2026 | 55.10 | 61.99 | 55.10 | 61.99 | 60.96 | 8.77% | 260 |
| Aug 17, 2026 | 57.00 | 57.00 | 56.85 | 56.99 | 56.04 | -0.02% | 1,304 |
| Aug 14, 2026 | 53.05 | 57.99 | 53.05 | 57.00 | 56.05 | 5.07% | 2,035 |
| Aug 13, 2026 | 53.01 | 54.25 | 53.01 | 54.25 | 53.35 | -4.39% | 64 |
| Aug 12, 2026 | 56.30 | 60.00 | 56.30 | 56.74 | 55.80 | 1.30% | 1,752 |
| Aug 11, 2026 | 52.01 | 56.57 | 52.01 | 56.01 | 55.08 | -1.74% | 186 |
| Aug 10, 2026 | 55.56 | 59.74 | 55.56 | 57.00 | 56.05 | 5.17% | 976 |
| Aug 7, 2026 | 59.00 | 60.90 | 54.06 | 54.20 | 53.30 | -6.47% | 1,765 |
| Aug 6, 2026 | 55.99 | 60.00 | 55.14 | 57.95 | 56.99 | 12.31% | 10,142 |
| Aug 5, 2026 | 57.99 | 57.99 | 50.30 | 51.60 | 50.74 | -6.18% | 555 |
| Aug 4, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 54.09 | -2.20% | 22 |
| Aug 3, 2026 | 56.98 | 56.98 | 54.00 | 56.24 | 55.31 | -1.71% | 323 |
| Jul 31, 2026 | 52.00 | 58.00 | 52.00 | 57.22 | 56.27 | 7.96% | 1,397 |
| Jul 30, 2026 | 53.00 | 53.00 | 52.99 | 53.00 | 52.12 | 0.89% | 91 |
| Jul 29, 2026 | 52.00 | 52.53 | 52.00 | 52.53 | 51.66 | 2.56% | 1,271 |
| Jul 28, 2026 | 52.00 | 54.49 | 50.45 | 51.22 | 50.37 | -1.75% | 300 |
| Jul 27, 2026 | 50.01 | 53.64 | 50.01 | 52.13 | 51.26 | -2.27% | 831 |
| Jul 24, 2026 | 54.49 | 54.49 | 51.01 | 53.34 | 52.45 | -0.97% | 148 |
| Jul 23, 2026 | 51.97 | 53.90 | 50.01 | 53.86 | 52.97 | 3.58% | 757 |
| Jul 22, 2026 | 54.00 | 54.99 | 52.00 | 52.00 | 51.14 | -5.45% | 1,178 |
| Jul 21, 2026 | 53.25 | 55.00 | 51.05 | 55.00 | 54.09 | 3.34% | 1,656 |
| Jul 20, 2026 | 55.50 | 55.50 | 52.50 | 53.22 | 52.34 | -3.46% | 949 |
| Jul 17, 2026 | 57.50 | 57.50 | 55.00 | 55.13 | 54.21 | -3.52% | 717 |
| Jul 16, 2026 | 51.00 | 60.60 | 51.00 | 57.14 | 56.19 | 13.15% | 6,865 |
| Jul 15, 2026 | 51.00 | 51.51 | 50.50 | 50.50 | 49.66 | -0.86% | 32 |
| Jul 14, 2026 | 52.00 | 52.70 | 50.25 | 50.94 | 50.09 | -8.33% | 2,941 |