KJMC Financial Services Limited (BOM:530235)
India · Delayed Price · Currency is INR 62.89
+3.29 (5.52%)
At close: Nov 4, 2026
KJMC Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 59.89 | 62.91 | 57.16 | 62.89 | 62.89 | 5.52% | 529 |
| Nov 3, 2026 | 58.99 | 59.60 | 58.99 | 59.60 | 59.60 | 3.01% | 491 |
| Nov 2, 2026 | 57.90 | 61.98 | 57.31 | 57.86 | 57.86 | -5.12% | 220 |
| Oct 30, 2026 | 57.20 | 62.60 | 56.37 | 60.98 | 60.98 | -2.63% | 376 |
| Oct 29, 2026 | 58.00 | 62.63 | 54.56 | 62.63 | 62.63 | 7.98% | 212 |
| Oct 28, 2026 | 60.00 | 60.00 | 53.51 | 58.00 | 58.00 | -1.66% | 128 |
| Oct 27, 2026 | 58.99 | 58.99 | 58.04 | 58.98 | 58.98 | -0.05% | 84 |
| Oct 26, 2026 | 59.00 | 59.60 | 57.04 | 59.01 | 59.01 | -5.75% | 201 |
| Oct 23, 2026 | 62.61 | 62.61 | 57.51 | 62.61 | 62.61 | -2.02% | 123 |
| Oct 22, 2026 | 58.40 | 63.90 | 58.40 | 63.90 | 63.90 | 9.96% | 9 |
| Oct 21, 2026 | 58.93 | 60.89 | 56.28 | 58.11 | 58.11 | -3.87% | 654 |
| Oct 19, 2026 | 63.00 | 64.99 | 60.45 | 60.45 | 60.45 | -7.96% | 520 |
| Oct 16, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 10.00% | 18 |
| Oct 15, 2026 | 61.00 | 65.56 | 59.17 | 59.71 | 59.71 | 0.18% | 1,581 |
| Oct 14, 2026 | 62.87 | 63.00 | 59.60 | 59.60 | 59.60 | 2.51% | 1,143 |
| Oct 13, 2026 | 55.50 | 60.98 | 55.50 | 58.14 | 58.14 | 4.68% | 18 |
| Oct 12, 2026 | 58.30 | 58.30 | 54.51 | 55.54 | 55.54 | -3.49% | 406 |
| Oct 9, 2026 | 57.55 | 63.99 | 57.55 | 57.55 | 57.55 | -1.51% | 85 |
| Oct 8, 2026 | 59.00 | 59.00 | 55.35 | 58.43 | 58.43 | -0.36% | 928 |
| Oct 7, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 1 |
| Oct 6, 2026 | 58.80 | 62.94 | 57.00 | 58.64 | 58.64 | -2.27% | 908 |
| Oct 5, 2026 | 57.48 | 60.00 | 57.48 | 60.00 | 60.00 | -0.83% | 116 |
| Oct 1, 2026 | 62.50 | 62.50 | 60.35 | 60.50 | 60.50 | 0.75% | 152 |
| Sep 30, 2026 | 60.05 | 60.66 | 60.05 | 60.05 | 60.05 | 0.33% | 41 |
| Sep 29, 2026 | 60.10 | 62.80 | 59.00 | 59.85 | 59.85 | -0.42% | 352 |
| Sep 28, 2026 | 62.74 | 63.00 | 60.10 | 60.10 | 60.10 | 0.08% | 773 |
| 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 |