KJMC Corporate Advisors (India) Limited (BOM:532304)
India · Delayed Price · Currency is INR 45.00
-2.65 (-5.56%)
At close: Mar 4, 2026
BOM:532304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |