KJMC Corporate Advisors (India) Limited (BOM:532304)
India · Delayed Price · Currency is INR 54.63
+0.23 (0.42%)
At close: May 8, 2026
BOM:532304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54.67 | 56.00 | 52.00 | 54.63 | 54.63 | 0.42% | 147 |
| May 7, 2026 | 54.14 | 56.90 | 51.04 | 54.40 | 54.40 | 0.48% | 447 |
| May 6, 2026 | 53.00 | 55.69 | 53.00 | 54.14 | 54.14 | 5.00% | 472 |
| May 5, 2026 | 52.00 | 59.00 | 51.30 | 51.56 | 51.56 | 0.17% | 2,244 |
| May 4, 2026 | 57.00 | 57.00 | 50.50 | 51.47 | 51.47 | -6.42% | 512 |
| Apr 30, 2026 | 55.00 | 59.98 | 52.01 | 55.00 | 55.00 | 1.97% | 1,266 |
| Apr 28, 2026 | 55.00 | 55.00 | 53.62 | 53.94 | 53.94 | -1.93% | 52 |
| Apr 27, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 126 |
| Apr 24, 2026 | 58.23 | 58.23 | 55.00 | 55.00 | 55.00 | -5.09% | 7 |
| Apr 23, 2026 | 57.97 | 57.97 | 57.95 | 57.95 | 57.95 | -0.53% | 5 |
| Apr 22, 2026 | 60.00 | 60.00 | 58.00 | 58.26 | 58.26 | 4.60% | 788 |
| Apr 21, 2026 | 55.20 | 55.70 | 55.20 | 55.70 | 55.70 | 2.92% | 609 |
| Apr 20, 2026 | 53.65 | 54.15 | 53.65 | 54.12 | 54.12 | -5.05% | 58 |
| Apr 17, 2026 | 59.69 | 63.75 | 56.50 | 57.00 | 57.00 | -4.97% | 146 |
| Apr 16, 2026 | 57.00 | 60.00 | 55.00 | 59.98 | 59.98 | -0.07% | 181 |
| Apr 15, 2026 | 54.45 | 63.00 | 54.00 | 60.02 | 60.02 | 10.23% | 1,068 |
| Apr 13, 2026 | 56.35 | 56.35 | 52.00 | 54.45 | 54.45 | -5.30% | 127 |
| Apr 10, 2026 | 57.85 | 57.85 | 57.50 | 57.50 | 57.50 | 6.90% | 38 |
| Apr 9, 2026 | 56.90 | 59.87 | 53.70 | 53.79 | 53.79 | -6.14% | 817 |
| Apr 8, 2026 | 49.00 | 58.00 | 49.00 | 57.31 | 57.31 | 14.85% | 3,633 |
| Apr 7, 2026 | 44.02 | 49.90 | 44.02 | 49.90 | 49.90 | 7.43% | 50 |
| Apr 6, 2026 | 45.00 | 46.45 | 43.83 | 46.45 | 46.45 | 6.00% | 244 |
| Apr 2, 2026 | 43.76 | 47.00 | 43.76 | 43.82 | 43.82 | -6.23% | 306 |
| Apr 1, 2026 | 44.33 | 48.65 | 42.20 | 46.73 | 46.73 | 5.94% | 866 |
| Mar 30, 2026 | 43.75 | 44.11 | 43.75 | 44.11 | 44.11 | 1.45% | 1,605 |
| 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 |