KJMC Corporate Advisors (India) Limited (BOM:532304)
India · Delayed Price · Currency is INR 59.00
-3.30 (-5.30%)
At close: Sep 11, 2026
BOM:532304 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 60.00 | 62.00 | 56.19 | 59.00 | 59.00 | -5.30% | 1,475 |
| Sep 10, 2026 | 60.00 | 62.40 | 60.00 | 62.30 | 62.30 | -0.80% | 35 |
| Sep 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.32% | 101 |
| Sep 8, 2026 | 60.11 | 63.00 | 60.05 | 63.00 | 63.00 | - | 882 |
| Sep 7, 2026 | 63.89 | 63.89 | 60.79 | 63.00 | 63.00 | -0.47% | 106 |
| Sep 4, 2026 | 62.00 | 64.00 | 61.25 | 63.30 | 63.30 | 2.10% | 68 |
| Sep 3, 2026 | 63.99 | 64.40 | 61.20 | 62.00 | 62.00 | 0.03% | 1,647 |
| Sep 2, 2026 | 67.80 | 67.80 | 61.00 | 61.98 | 61.98 | -1.62% | 1,763 |
| Sep 1, 2026 | 64.05 | 67.98 | 61.25 | 63.00 | 63.00 | -2.31% | 918 |
| Aug 31, 2026 | 66.70 | 66.70 | 60.50 | 64.49 | 64.49 | -3.31% | 1,969 |
| Aug 28, 2026 | 65.60 | 73.00 | 60.30 | 66.70 | 66.70 | 0.21% | 687 |
| Aug 27, 2026 | 68.03 | 78.00 | 65.70 | 66.56 | 66.56 | -2.65% | 735 |
| Aug 26, 2026 | 64.21 | 73.60 | 64.21 | 68.37 | 68.37 | -0.15% | 1,965 |
| Aug 25, 2026 | 65.00 | 72.00 | 62.60 | 68.47 | 68.47 | 5.23% | 1,406 |
| Aug 24, 2026 | 71.15 | 71.15 | 61.01 | 65.07 | 65.07 | -12.14% | 7,252 |
| Aug 21, 2026 | 75.00 | 77.80 | 67.21 | 74.06 | 74.06 | 10.64% | 11,178 |
| Aug 20, 2026 | 60.00 | 67.21 | 60.00 | 66.94 | 66.94 | 19.51% | 24,167 |
| Aug 19, 2026 | 59.00 | 62.00 | 56.01 | 56.01 | 56.01 | -0.11% | 779 |
| Aug 18, 2026 | 59.00 | 59.15 | 56.01 | 56.07 | 56.07 | -5.21% | 389 |
| Aug 17, 2026 | 57.87 | 59.89 | 53.61 | 59.15 | 59.15 | -1.19% | 2,042 |
| Aug 14, 2026 | 61.30 | 61.30 | 56.50 | 59.86 | 59.86 | 5.02% | 110 |
| Aug 13, 2026 | 65.00 | 65.00 | 52.18 | 57.00 | 57.00 | -1.14% | 278 |
| Aug 12, 2026 | 52.00 | 58.99 | 52.00 | 57.66 | 57.66 | 10.88% | 3,182 |
| Aug 11, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | -0.33% | 1,478 |
| Aug 7, 2026 | 53.89 | 53.89 | 52.10 | 52.17 | 52.17 | -3.19% | 250 |
| Aug 6, 2026 | 52.50 | 53.89 | 52.50 | 53.89 | 53.89 | 3.63% | 243 |
| Aug 4, 2026 | 50.91 | 52.00 | 47.51 | 52.00 | 52.00 | -3.67% | 649 |
| Jul 31, 2026 | 57.00 | 57.00 | 51.86 | 53.98 | 53.98 | -6.74% | 515 |
| Jul 30, 2026 | 59.00 | 59.00 | 57.88 | 57.88 | 57.88 | 3.45% | 16 |
| Jul 29, 2026 | 57.95 | 57.95 | 50.17 | 55.95 | 55.95 | 5.73% | 132 |
| Jul 28, 2026 | 55.50 | 55.50 | 52.87 | 52.92 | 52.92 | -10.31% | 252 |
| Jul 27, 2026 | 54.00 | 59.50 | 54.00 | 59.00 | 59.00 | 9.26% | 16 |
| Jul 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.74% | 1 |
| Jul 23, 2026 | 54.80 | 54.80 | 49.20 | 54.40 | 54.40 | -0.77% | 751 |
| Jul 22, 2026 | 54.00 | 54.82 | 54.00 | 54.82 | 54.82 | - | 12 |
| Jul 21, 2026 | 51.70 | 54.83 | 51.70 | 54.82 | 54.82 | -0.24% | 56 |
| Jul 20, 2026 | 54.95 | 54.95 | 53.50 | 54.95 | 54.95 | - | 317 |
| Jul 17, 2026 | 56.00 | 56.00 | 54.90 | 54.95 | 54.95 | -1.87% | 7 |
| Jul 16, 2026 | 63.95 | 63.95 | 53.00 | 56.00 | 56.00 | 2.56% | 90 |
| Jul 15, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.11% | 50 |
| Jul 13, 2026 | 52.50 | 54.00 | 48.00 | 54.00 | 54.00 | 2.86% | 439 |
| Jul 10, 2026 | 56.00 | 56.00 | 47.00 | 52.50 | 52.50 | -4.55% | 3,435 |
| Jul 9, 2026 | 53.51 | 55.00 | 53.51 | 55.00 | 55.00 | 3.79% | 7 |
| Jul 8, 2026 | 52.10 | 54.99 | 50.10 | 52.99 | 52.99 | -4.32% | 312 |
| Jul 7, 2026 | 55.38 | 55.38 | 55.37 | 55.38 | 55.38 | -0.22% | 8 |
| Jul 6, 2026 | 54.95 | 56.50 | 54.00 | 55.50 | 55.50 | 1.00% | 251 |
| Jul 3, 2026 | 54.89 | 59.00 | 50.05 | 54.95 | 54.95 | 4.73% | 187 |
| Jul 2, 2026 | 52.00 | 54.90 | 48.00 | 52.47 | 52.47 | 8.43% | 1,081 |
| Jul 1, 2026 | 56.19 | 56.19 | 47.10 | 48.39 | 48.39 | -13.88% | 1,258 |
| Jun 30, 2026 | 56.80 | 61.00 | 54.70 | 56.19 | 56.19 | -9.34% | 376 |