KJMC Financial Services Limited (BOM:530235)
India · Delayed Price · Currency is INR 59.71
+0.11 (0.18%)
At close: Oct 15, 2026
KJMC Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |