KJMC Corporate Advisors (India) Limited (BOM:532304)
India · Delayed Price · Currency is INR 53.92
-0.17 (-0.31%)
At close: Oct 1, 2026
BOM:532304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 53.60 | 57.00 | 51.55 | 53.92 | 53.92 | -0.31% | 798 |
| Sep 30, 2026 | 53.51 | 55.90 | 53.51 | 54.09 | 54.09 | -3.32% | 926 |
| Sep 29, 2026 | 56.50 | 56.50 | 53.05 | 55.95 | 55.95 | -0.80% | 737 |
| Sep 28, 2026 | 57.90 | 57.90 | 56.40 | 56.40 | 56.40 | 0.64% | 23 |
| Sep 25, 2026 | 56.36 | 58.00 | 52.30 | 56.04 | 56.04 | -3.38% | 1,424 |
| Sep 24, 2026 | 60.00 | 62.99 | 57.51 | 58.00 | 58.00 | 0.50% | 145 |
| Sep 23, 2026 | 59.00 | 59.00 | 57.71 | 57.71 | 57.71 | -2.93% | 195 |
| Sep 22, 2026 | 55.35 | 59.80 | 55.35 | 59.45 | 59.45 | 2.23% | 174 |
| Sep 21, 2026 | 54.02 | 59.85 | 54.02 | 58.84 | 58.15 | -1.77% | 996 |
| Sep 18, 2026 | 59.95 | 59.95 | 58.00 | 59.90 | 59.20 | -0.12% | 235 |
| Sep 17, 2026 | 60.00 | 60.00 | 56.05 | 59.97 | 59.27 | -0.05% | 377 |
| Sep 15, 2026 | 59.00 | 60.90 | 59.00 | 60.00 | 59.30 | 1.69% | 212 |
| Sep 11, 2026 | 60.00 | 62.00 | 56.19 | 59.00 | 58.31 | -5.30% | 1,475 |
| Sep 10, 2026 | 60.00 | 62.40 | 60.00 | 62.30 | 61.57 | -0.80% | 35 |
| Sep 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.07 | -0.32% | 101 |
| Sep 8, 2026 | 60.11 | 63.00 | 60.05 | 63.00 | 62.26 | - | 882 |
| Sep 7, 2026 | 63.89 | 63.89 | 60.79 | 63.00 | 62.26 | -0.47% | 106 |
| Sep 4, 2026 | 62.00 | 64.00 | 61.25 | 63.30 | 62.56 | 2.10% | 68 |
| Sep 3, 2026 | 63.99 | 64.40 | 61.20 | 62.00 | 61.28 | 0.03% | 1,647 |
| Sep 2, 2026 | 67.80 | 67.80 | 61.00 | 61.98 | 61.26 | -1.62% | 1,763 |
| Sep 1, 2026 | 64.05 | 67.98 | 61.25 | 63.00 | 62.26 | -2.31% | 918 |
| Aug 31, 2026 | 66.70 | 66.70 | 60.50 | 64.49 | 63.74 | -3.31% | 1,969 |
| Aug 28, 2026 | 65.60 | 73.00 | 60.30 | 66.70 | 65.92 | 0.21% | 687 |
| Aug 27, 2026 | 68.03 | 78.00 | 65.70 | 66.56 | 65.78 | -2.65% | 735 |
| Aug 26, 2026 | 64.21 | 73.60 | 64.21 | 68.37 | 67.57 | -0.15% | 1,965 |
| Aug 25, 2026 | 65.00 | 72.00 | 62.60 | 68.47 | 67.67 | 5.23% | 1,406 |
| Aug 24, 2026 | 71.15 | 71.15 | 61.01 | 65.07 | 64.31 | -12.14% | 7,252 |
| Aug 21, 2026 | 75.00 | 77.80 | 67.21 | 74.06 | 73.19 | 10.64% | 11,178 |
| Aug 20, 2026 | 60.00 | 67.21 | 60.00 | 66.94 | 66.16 | 19.51% | 24,167 |
| Aug 19, 2026 | 59.00 | 62.00 | 56.01 | 56.01 | 55.36 | -0.11% | 779 |
| Aug 18, 2026 | 59.00 | 59.15 | 56.01 | 56.07 | 55.41 | -5.21% | 389 |
| Aug 17, 2026 | 57.87 | 59.89 | 53.61 | 59.15 | 58.46 | -1.19% | 2,042 |
| Aug 14, 2026 | 61.30 | 61.30 | 56.50 | 59.86 | 59.16 | 5.02% | 110 |
| Aug 13, 2026 | 65.00 | 65.00 | 52.18 | 57.00 | 56.33 | -1.14% | 278 |
| Aug 12, 2026 | 52.00 | 58.99 | 52.00 | 57.66 | 56.99 | 10.88% | 3,182 |
| Aug 11, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 51.39 | -0.33% | 1,478 |
| Aug 7, 2026 | 53.89 | 53.89 | 52.10 | 52.17 | 51.56 | -3.19% | 250 |
| Aug 6, 2026 | 52.50 | 53.89 | 52.50 | 53.89 | 53.26 | 3.63% | 243 |
| Aug 4, 2026 | 50.91 | 52.00 | 47.51 | 52.00 | 51.39 | -3.67% | 649 |
| Jul 31, 2026 | 57.00 | 57.00 | 51.86 | 53.98 | 53.35 | -6.74% | 515 |
| Jul 30, 2026 | 59.00 | 59.00 | 57.88 | 57.88 | 57.20 | 3.45% | 16 |
| Jul 29, 2026 | 57.95 | 57.95 | 50.17 | 55.95 | 55.30 | 5.73% | 132 |
| Jul 28, 2026 | 55.50 | 55.50 | 52.87 | 52.92 | 52.30 | -10.31% | 252 |
| Jul 27, 2026 | 54.00 | 59.50 | 54.00 | 59.00 | 58.31 | 9.26% | 16 |
| Jul 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.37 | -0.74% | 1 |
| Jul 23, 2026 | 54.80 | 54.80 | 49.20 | 54.40 | 53.76 | -0.77% | 751 |
| Jul 22, 2026 | 54.00 | 54.82 | 54.00 | 54.82 | 54.18 | - | 12 |
| Jul 21, 2026 | 51.70 | 54.83 | 51.70 | 54.82 | 54.18 | -0.24% | 56 |
| Jul 20, 2026 | 54.95 | 54.95 | 53.50 | 54.95 | 54.31 | - | 317 |
| Jul 17, 2026 | 56.00 | 56.00 | 54.90 | 54.95 | 54.31 | -1.88% | 7 |