KJMC Financial Services Limited (BOM:530235)
India · Delayed Price · Currency is INR 57.00
+2.75 (5.07%)
At close: Aug 14, 2026
KJMC Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 53.05 | 57.99 | 53.05 | 57.00 | 57.00 | 5.07% | 2,035 |
| Aug 13, 2026 | 53.01 | 54.25 | 53.01 | 54.25 | 54.25 | -4.39% | 64 |
| Aug 12, 2026 | 56.30 | 60.00 | 56.30 | 56.74 | 56.74 | 1.30% | 1,752 |
| Aug 11, 2026 | 52.01 | 56.57 | 52.01 | 56.01 | 56.01 | -1.74% | 186 |
| Aug 10, 2026 | 55.56 | 59.74 | 55.56 | 57.00 | 57.00 | 5.17% | 976 |
| Aug 7, 2026 | 59.00 | 60.90 | 54.06 | 54.20 | 54.20 | -6.47% | 1,765 |
| Aug 6, 2026 | 55.99 | 60.00 | 55.14 | 57.95 | 57.95 | 12.31% | 10,142 |
| Aug 5, 2026 | 57.99 | 57.99 | 50.30 | 51.60 | 51.60 | -6.18% | 555 |
| Aug 4, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -2.20% | 22 |
| Aug 3, 2026 | 56.98 | 56.98 | 54.00 | 56.24 | 56.24 | -1.71% | 323 |
| Jul 31, 2026 | 52.00 | 58.00 | 52.00 | 57.22 | 57.22 | 7.96% | 1,397 |
| Jul 30, 2026 | 53.00 | 53.00 | 52.99 | 53.00 | 53.00 | 0.89% | 91 |
| Jul 29, 2026 | 52.00 | 52.53 | 52.00 | 52.53 | 52.53 | 2.56% | 1,271 |
| Jul 28, 2026 | 52.00 | 54.49 | 50.45 | 51.22 | 51.22 | -1.75% | 300 |
| Jul 27, 2026 | 50.01 | 53.64 | 50.01 | 52.13 | 52.13 | -2.27% | 831 |
| Jul 24, 2026 | 54.49 | 54.49 | 51.01 | 53.34 | 53.34 | -0.97% | 148 |
| Jul 23, 2026 | 51.97 | 53.90 | 50.01 | 53.86 | 53.86 | 3.58% | 757 |
| Jul 22, 2026 | 54.00 | 54.99 | 52.00 | 52.00 | 52.00 | -5.45% | 1,178 |
| Jul 21, 2026 | 53.25 | 55.00 | 51.05 | 55.00 | 55.00 | 3.34% | 1,656 |
| Jul 20, 2026 | 55.50 | 55.50 | 52.50 | 53.22 | 53.22 | -3.46% | 949 |
| Jul 17, 2026 | 57.50 | 57.50 | 55.00 | 55.13 | 55.13 | -3.52% | 717 |
| Jul 16, 2026 | 51.00 | 60.60 | 51.00 | 57.14 | 57.14 | 13.15% | 6,865 |
| Jul 15, 2026 | 51.00 | 51.51 | 50.50 | 50.50 | 50.50 | -0.86% | 32 |
| Jul 14, 2026 | 52.00 | 52.70 | 50.25 | 50.94 | 50.94 | -8.33% | 2,941 |
| Jul 13, 2026 | 57.06 | 57.06 | 52.40 | 55.57 | 55.57 | 2.62% | 526 |
| Jul 10, 2026 | 58.70 | 58.70 | 53.44 | 54.15 | 54.15 | 5.97% | 233 |
| Jul 9, 2026 | 52.12 | 52.12 | 51.10 | 51.10 | 51.10 | 0.49% | 12 |
| Jul 8, 2026 | 51.40 | 54.10 | 50.00 | 50.85 | 50.85 | -0.51% | 806 |
| Jul 7, 2026 | 53.94 | 53.94 | 51.00 | 51.11 | 51.11 | -5.25% | 505 |
| Jul 6, 2026 | 59.98 | 59.98 | 50.16 | 53.94 | 53.94 | 4.74% | 133 |
| Jul 3, 2026 | 55.50 | 55.50 | 51.50 | 51.50 | 51.50 | -0.17% | 146 |
| Jul 2, 2026 | 56.88 | 56.88 | 51.20 | 51.59 | 51.59 | -7.53% | 789 |
| Jul 1, 2026 | 53.02 | 55.84 | 52.90 | 55.79 | 55.79 | 5.22% | 89 |
| Jun 29, 2026 | 55.70 | 55.70 | 53.00 | 53.02 | 53.02 | -4.81% | 1,598 |
| Jun 25, 2026 | 52.17 | 55.70 | 52.17 | 55.70 | 55.70 | 6.24% | 1,398 |
| Jun 24, 2026 | 51.72 | 52.79 | 51.72 | 52.43 | 52.43 | -0.66% | 237 |
| Jun 23, 2026 | 55.00 | 56.00 | 52.71 | 52.78 | 52.78 | -6.30% | 326 |
| Jun 22, 2026 | 56.43 | 56.43 | 56.30 | 56.33 | 56.33 | 1.83% | 397 |
| Jun 19, 2026 | 55.50 | 55.80 | 52.65 | 55.32 | 55.32 | -1.81% | 41 |
| Jun 18, 2026 | 52.05 | 56.47 | 52.02 | 56.34 | 56.34 | 8.24% | 165 |
| Jun 17, 2026 | 52.74 | 55.90 | 51.72 | 52.05 | 52.05 | -1.31% | 1,383 |
| Jun 16, 2026 | 56.20 | 56.48 | 51.71 | 52.74 | 52.74 | -4.00% | 454 |
| Jun 15, 2026 | 55.83 | 55.83 | 52.00 | 54.94 | 54.94 | -1.59% | 369 |
| Jun 12, 2026 | 57.04 | 57.04 | 55.27 | 55.83 | 55.83 | 6.87% | 257 |
| Jun 11, 2026 | 53.04 | 53.54 | 52.24 | 52.24 | 52.24 | -1.43% | 1,394 |
| Jun 10, 2026 | 52.50 | 53.04 | 52.50 | 53.00 | 53.00 | -1.06% | 608 |
| Jun 9, 2026 | 54.53 | 54.53 | 52.61 | 53.57 | 53.57 | -1.76% | 75 |
| Jun 8, 2026 | 53.75 | 56.39 | 50.00 | 54.53 | 54.53 | 1.41% | 330 |
| Jun 4, 2026 | 55.00 | 55.50 | 53.05 | 53.77 | 53.77 | -3.96% | 507 |
| Jun 3, 2026 | 59.99 | 59.99 | 54.10 | 55.99 | 55.99 | -2.63% | 644 |