KJMC Corporate Advisors (India) Limited (BOM:532304)
India · Delayed Price · Currency is INR 51.88
+0.01 (0.02%)
At close: Jan 21, 2026
BOM:532304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 55.90 | 55.90 | 55.08 | 55.09 | 55.09 | 6.70% | 13 |
| Jan 22, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.48% | 3 |
| Jan 21, 2026 | 50.00 | 51.89 | 48.60 | 51.88 | 51.88 | 0.02% | 29 |
| Jan 20, 2026 | 51.00 | 51.89 | 47.65 | 51.87 | 51.87 | 1.91% | 334 |
| Jan 19, 2026 | 54.99 | 54.99 | 49.55 | 50.90 | 50.90 | -7.44% | 677 |
| Jan 16, 2026 | 55.95 | 55.95 | 52.00 | 54.99 | 54.99 | -1.72% | 92 |
| Jan 14, 2026 | 52.38 | 55.95 | 51.70 | 55.95 | 55.95 | 6.82% | 280 |
| Jan 13, 2026 | 53.80 | 53.80 | 51.00 | 52.38 | 52.38 | -8.89% | 876 |
| Jan 12, 2026 | 48.03 | 57.49 | 48.03 | 57.49 | 57.49 | 6.36% | 157 |
| Jan 9, 2026 | 54.32 | 54.32 | 54.05 | 54.05 | 54.05 | - | 106 |
| Jan 8, 2026 | 59.00 | 59.00 | 53.00 | 54.05 | 54.05 | -6.63% | 33 |
| Jan 7, 2026 | 57.00 | 57.89 | 54.00 | 57.89 | 57.89 | 1.56% | 255 |
| Jan 6, 2026 | 54.00 | 58.50 | 50.56 | 57.00 | 57.00 | 5.56% | 285 |
| Jan 5, 2026 | 57.50 | 57.50 | 52.10 | 54.00 | 54.00 | 3.25% | 151 |
| Jan 2, 2026 | 53.37 | 56.50 | 52.00 | 52.30 | 52.30 | -1.53% | 656 |
| Jan 1, 2026 | 59.95 | 59.95 | 53.11 | 53.11 | 53.11 | -4.31% | 440 |
| Dec 31, 2025 | 58.97 | 58.97 | 52.28 | 55.50 | 55.50 | -0.36% | 175 |
| Dec 30, 2025 | 57.90 | 57.90 | 50.50 | 55.70 | 55.70 | 5.41% | 259 |
| Dec 29, 2025 | 52.70 | 54.36 | 52.00 | 52.84 | 52.84 | -7.18% | 275 |
| Dec 26, 2025 | 58.07 | 58.07 | 52.30 | 56.93 | 56.93 | -1.68% | 280 |
| Dec 24, 2025 | 53.75 | 64.00 | 53.75 | 57.90 | 57.90 | 7.72% | 2,482 |
| Dec 23, 2025 | 56.10 | 56.10 | 53.00 | 53.75 | 53.75 | -4.02% | 1,383 |
| Dec 22, 2025 | 52.30 | 56.35 | 50.30 | 56.00 | 56.00 | 6.99% | 269 |
| Dec 19, 2025 | 49.01 | 53.00 | 49.01 | 52.34 | 52.34 | -1.43% | 329 |
| Dec 17, 2025 | 55.55 | 56.00 | 53.00 | 53.10 | 53.10 | -3.84% | 1,592 |
| Dec 16, 2025 | 48.02 | 59.99 | 48.02 | 55.22 | 55.22 | 10.44% | 3,392 |
| Dec 15, 2025 | 50.57 | 52.65 | 50.00 | 50.00 | 50.00 | 0.85% | 205 |
| Dec 12, 2025 | 48.55 | 50.69 | 45.91 | 49.58 | 49.58 | 2.12% | 2,097 |
| Dec 11, 2025 | 45.80 | 48.60 | 45.80 | 48.55 | 48.55 | 5.64% | 1,765 |
| Dec 10, 2025 | 47.83 | 47.83 | 43.02 | 45.96 | 45.96 | 6.86% | 241 |
| Dec 9, 2025 | 45.00 | 48.20 | 41.00 | 43.01 | 43.01 | -3.63% | 58,438 |
| Dec 8, 2025 | 49.99 | 50.50 | 44.00 | 44.63 | 44.63 | -6.20% | 27,151 |
| Dec 5, 2025 | 48.20 | 48.58 | 45.90 | 47.58 | 47.58 | 1.15% | 10,002 |
| Dec 4, 2025 | 48.58 | 49.94 | 46.00 | 47.04 | 47.04 | -0.76% | 9,295 |
| Dec 3, 2025 | 50.30 | 51.45 | 46.00 | 47.40 | 47.40 | -3.85% | 12,279 |
| Dec 2, 2025 | 57.78 | 57.78 | 48.04 | 49.30 | 49.30 | -12.56% | 7,061 |
| Dec 1, 2025 | 58.00 | 58.00 | 50.00 | 56.38 | 56.38 | 9.24% | 13,699 |
| Nov 28, 2025 | 54.00 | 56.98 | 50.01 | 51.61 | 51.61 | -8.78% | 7,861 |
| Nov 27, 2025 | 60.00 | 60.00 | 52.10 | 56.58 | 56.58 | -3.45% | 6,741 |
| Nov 26, 2025 | 63.00 | 63.85 | 56.55 | 58.60 | 58.60 | -8.22% | 7,964 |
| Nov 25, 2025 | 64.01 | 64.10 | 62.90 | 63.85 | 63.85 | 1.17% | 478 |
| Nov 24, 2025 | 63.11 | 63.12 | 63.11 | 63.11 | 63.11 | -4.38% | 104 |
| Nov 21, 2025 | 65.85 | 67.00 | 65.85 | 66.00 | 66.00 | 0.64% | 247 |
| Nov 20, 2025 | 65.90 | 65.90 | 63.31 | 65.58 | 65.58 | -1.53% | 694 |
| Nov 19, 2025 | 66.65 | 66.65 | 63.27 | 66.60 | 66.60 | -0.40% | 482 |
| Nov 18, 2025 | 67.00 | 67.00 | 65.00 | 66.87 | 66.87 | -1.01% | 132 |
| Nov 17, 2025 | 65.05 | 70.50 | 65.05 | 67.55 | 67.55 | -2.74% | 692 |
| Nov 14, 2025 | 66.15 | 70.90 | 64.50 | 69.45 | 69.45 | 5.02% | 832 |
| Nov 13, 2025 | 71.00 | 71.00 | 66.13 | 66.13 | 66.13 | -6.71% | 131 |
| Nov 12, 2025 | 70.33 | 71.00 | 66.62 | 70.89 | 70.89 | 1.29% | 707 |