KJMC Corporate Advisors (India) Limited (BOM:532304)
India · Delayed Price · Currency is INR 43.48
+0.15 (0.35%)
At close: Mar 27, 2026
BOM:532304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.50 | 48.50 | 42.00 | 43.48 | 43.48 | 0.35% | 4,707 |
| Mar 25, 2026 | 42.71 | 48.99 | 42.71 | 43.33 | 43.33 | -4.77% | 58 |
| Mar 24, 2026 | 45.49 | 45.50 | 45.49 | 45.50 | 45.50 | 1.11% | 942 |
| Mar 23, 2026 | 47.35 | 47.35 | 44.55 | 45.00 | 45.00 | -5.28% | 3,855 |
| Mar 20, 2026 | 45.45 | 47.69 | 42.90 | 47.51 | 47.51 | 4.86% | 673 |
| Mar 19, 2026 | 45.50 | 45.50 | 42.21 | 45.31 | 45.31 | -1.48% | 1,672 |
| Mar 18, 2026 | 42.99 | 49.44 | 42.00 | 45.99 | 45.99 | 7.15% | 480 |
| Mar 17, 2026 | 43.46 | 43.46 | 41.21 | 42.92 | 42.92 | -1.24% | 807 |
| Mar 16, 2026 | 46.60 | 46.60 | 41.80 | 43.46 | 43.46 | -6.74% | 3,055 |
| Mar 13, 2026 | 42.15 | 46.60 | 41.00 | 46.60 | 46.60 | 3.56% | 148 |
| Mar 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 11 |
| Mar 11, 2026 | 46.02 | 46.10 | 46.00 | 46.00 | 46.00 | 0.44% | 21 |
| Mar 10, 2026 | 45.75 | 45.80 | 45.53 | 45.80 | 45.80 | 0.11% | 101 |
| Mar 9, 2026 | 45.80 | 45.80 | 43.30 | 45.75 | 45.75 | -0.15% | 2,052 |
| Mar 6, 2026 | 48.75 | 48.75 | 45.00 | 45.82 | 45.82 | 1.82% | 505 |
| Mar 4, 2026 | 45.50 | 47.00 | 41.00 | 45.00 | 45.00 | -5.56% | 900 |
| Mar 2, 2026 | 47.66 | 48.63 | 47.65 | 47.65 | 47.65 | -2.02% | 445 |
| Feb 27, 2026 | 51.20 | 51.20 | 47.20 | 48.63 | 48.63 | -10.69% | 427 |
| Feb 26, 2026 | 50.00 | 54.45 | 50.00 | 54.45 | 54.45 | -1.50% | 987 |
| Feb 25, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -1.11% | 1 |
| Feb 23, 2026 | 52.27 | 55.90 | 52.27 | 55.90 | 55.90 | 5.87% | 8 |
| Feb 20, 2026 | 49.40 | 52.80 | 47.00 | 52.80 | 52.80 | - | 15 |
| Feb 19, 2026 | 52.95 | 53.42 | 52.00 | 52.80 | 52.80 | -1.16% | 501 |
| Feb 18, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 11.38% | 1 |
| Feb 17, 2026 | 46.00 | 48.00 | 46.00 | 47.96 | 47.96 | -1.42% | 100 |
| Feb 16, 2026 | 48.10 | 48.65 | 48.10 | 48.65 | 48.65 | 1.25% | 407 |
| Feb 13, 2026 | 53.25 | 53.25 | 47.60 | 48.05 | 48.05 | -9.32% | 122 |
| Feb 12, 2026 | 51.65 | 58.77 | 51.40 | 52.99 | 52.99 | 3.90% | 5,081 |
| Feb 11, 2026 | 50.50 | 53.94 | 48.95 | 51.00 | 51.00 | -5.47% | 1,107 |
| Feb 10, 2026 | 54.45 | 55.00 | 53.94 | 53.95 | 53.95 | -0.92% | 132 |
| Feb 9, 2026 | 48.90 | 54.45 | 48.90 | 54.45 | 54.45 | 6.87% | 156 |
| Feb 6, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.49% | 5 |
| Feb 4, 2026 | 54.30 | 54.30 | 50.70 | 50.70 | 50.70 | -3.43% | 1,308 |
| Feb 3, 2026 | 51.99 | 54.84 | 51.05 | 52.50 | 52.50 | 0.98% | 2,505 |
| Feb 2, 2026 | 51.30 | 52.00 | 49.35 | 51.99 | 51.99 | -5.16% | 959 |
| Feb 1, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 10.28% | 1 |
| Jan 30, 2026 | 50.00 | 50.00 | 49.00 | 49.71 | 49.71 | 0.28% | 8 |
| Jan 29, 2026 | 49.10 | 52.00 | 49.00 | 49.57 | 49.57 | -6.47% | 148 |
| Jan 28, 2026 | 55.00 | 57.17 | 53.00 | 53.00 | 53.00 | -2.75% | 103 |
| Jan 27, 2026 | 55.78 | 59.84 | 50.00 | 54.50 | 54.50 | -1.07% | 511 |
| 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 |