JBM Auto Limited (BOM:532605)
India · Delayed Price · Currency is INR 664.70
-16.85 (-2.47%)
At close: Oct 31, 2025
JBM Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 679.25 | 679.25 | 661.20 | 664.70 | 664.70 | -2.47% | 42,889 |
| Oct 30, 2025 | 680.05 | 691.15 | 678.50 | 681.55 | 681.55 | 0.66% | 36,358 |
| Oct 29, 2025 | 659.95 | 684.95 | 659.95 | 677.10 | 677.10 | 3.02% | 89,832 |
| Oct 28, 2025 | 657.35 | 664.20 | 652.85 | 657.25 | 657.25 | 0.43% | 24,710 |
| Oct 27, 2025 | 645.45 | 669.15 | 645.45 | 654.45 | 654.45 | 0.79% | 52,308 |
| Oct 24, 2025 | 652.95 | 656.20 | 645.40 | 649.35 | 649.35 | -0.72% | 16,246 |
| Oct 23, 2025 | 656.00 | 661.85 | 652.00 | 654.05 | 654.05 | -0.24% | 26,333 |
| Oct 21, 2025 | 653.60 | 661.35 | 653.00 | 655.60 | 655.60 | 0.31% | 5,115 |
| Oct 20, 2025 | 653.85 | 667.25 | 650.00 | 653.55 | 653.55 | 0.63% | 17,062 |
| Oct 17, 2025 | 654.45 | 657.80 | 645.40 | 649.45 | 649.45 | -1.70% | 28,306 |
| Oct 16, 2025 | 654.25 | 666.55 | 651.25 | 660.70 | 660.70 | 1.11% | 23,079 |
| Oct 15, 2025 | 637.00 | 657.85 | 635.00 | 653.45 | 653.45 | 2.46% | 16,677 |
| Oct 14, 2025 | 658.85 | 658.85 | 635.25 | 637.75 | 637.75 | -2.11% | 48,177 |
| Oct 13, 2025 | 659.70 | 659.70 | 646.85 | 651.50 | 651.50 | -1.93% | 18,734 |
| Oct 10, 2025 | 648.15 | 671.15 | 648.15 | 664.35 | 664.35 | 1.86% | 55,653 |
| Oct 9, 2025 | 659.20 | 663.60 | 651.00 | 652.25 | 652.25 | -1.05% | 30,875 |
| Oct 8, 2025 | 666.05 | 673.75 | 657.10 | 659.20 | 659.20 | -1.47% | 46,526 |
| Oct 7, 2025 | 677.25 | 679.45 | 667.65 | 669.05 | 669.05 | -1.28% | 30,010 |
| Oct 6, 2025 | 677.50 | 691.60 | 675.55 | 677.70 | 677.70 | -0.73% | 20,214 |
| Oct 3, 2025 | 682.00 | 688.00 | 675.95 | 682.70 | 682.70 | 0.20% | 50,184 |
| Oct 1, 2025 | 683.95 | 684.20 | 669.50 | 681.35 | 681.35 | 1.53% | 50,527 |
| Sep 30, 2025 | 680.35 | 686.50 | 669.00 | 671.05 | 671.05 | -1.19% | 46,200 |
| Sep 29, 2025 | 687.00 | 695.85 | 676.50 | 679.10 | 679.10 | -0.98% | 30,508 |
| Sep 26, 2025 | 705.10 | 706.15 | 682.55 | 685.80 | 685.80 | -3.79% | 106,646 |
| Sep 25, 2025 | 725.00 | 727.00 | 710.00 | 712.80 | 712.80 | -2.07% | 108,837 |
| Sep 24, 2025 | 744.85 | 744.85 | 725.15 | 727.85 | 727.85 | -1.39% | 56,516 |
| Sep 23, 2025 | 750.00 | 790.00 | 731.20 | 738.10 | 738.10 | -0.51% | 892,739 |
| Sep 22, 2025 | 726.60 | 747.00 | 720.75 | 741.85 | 741.85 | 2.08% | 170,057 |
| Sep 19, 2025 | 735.75 | 743.00 | 722.20 | 726.70 | 726.70 | -1.22% | 77,189 |
| Sep 18, 2025 | 736.45 | 743.85 | 727.00 | 735.70 | 735.70 | -0.13% | 161,420 |
| Sep 17, 2025 | 721.10 | 758.70 | 711.05 | 736.65 | 736.65 | 2.64% | 688,192 |
| Sep 16, 2025 | 736.00 | 748.30 | 709.65 | 717.70 | 717.70 | -2.61% | 818,899 |
| Sep 15, 2025 | 712.35 | 764.35 | 712.35 | 736.95 | 736.95 | 3.45% | 2,952,245 |
| Sep 12, 2025 | 646.85 | 732.95 | 644.55 | 712.35 | 712.35 | 13.88% | 3,647,571 |
| Sep 11, 2025 | 631.40 | 641.50 | 623.20 | 625.50 | 625.50 | -0.93% | 31,043 |
| Sep 10, 2025 | 622.55 | 637.75 | 622.55 | 631.40 | 631.40 | 0.70% | 29,206 |
| Sep 9, 2025 | 624.05 | 632.25 | 617.00 | 627.00 | 627.00 | 0.67% | 31,222 |
| Sep 8, 2025 | 616.15 | 632.60 | 613.90 | 622.80 | 622.80 | 1.42% | 33,511 |
| Sep 5, 2025 | 609.60 | 618.75 | 605.80 | 614.05 | 614.05 | 1.23% | 35,123 |
| Sep 4, 2025 | 617.65 | 634.40 | 605.00 | 606.60 | 606.60 | -1.25% | 22,193 |
| Sep 3, 2025 | 612.35 | 623.65 | 608.75 | 614.30 | 614.30 | 0.48% | 9,050 |
| Sep 2, 2025 | 617.45 | 617.95 | 608.90 | 611.35 | 611.35 | -0.16% | 12,410 |
| Sep 1, 2025 | 595.50 | 616.95 | 595.50 | 612.35 | 612.35 | 2.83% | 26,958 |
| Aug 29, 2025 | 603.50 | 609.80 | 593.15 | 595.50 | 595.50 | -1.33% | 14,685 |
| Aug 28, 2025 | 616.05 | 616.50 | 601.95 | 603.50 | 603.50 | -2.38% | 26,178 |
| Aug 26, 2025 | 637.35 | 637.35 | 615.55 | 618.20 | 618.20 | -2.87% | 28,969 |
| Aug 25, 2025 | 648.95 | 664.10 | 634.20 | 636.45 | 635.60 | -0.27% | 57,499 |
| Aug 22, 2025 | 633.00 | 646.95 | 629.75 | 638.20 | 637.35 | 0.83% | 20,573 |
| Aug 21, 2025 | 642.95 | 653.30 | 631.90 | 632.95 | 632.11 | -1.53% | 14,344 |
| Aug 20, 2025 | 642.10 | 647.95 | 638.05 | 642.80 | 641.94 | 0.09% | 30,356 |